| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2018 | CNY | 15.2 | 15.3 | 14.81 | 15.2 | 15.2 | 0.0 (0.0%) | 2,448,261 |
| 3 Dec 2018 | CNY | 14.51 | 15.48 | 14.51 | 15.2 | 15.2 | +0.76 (+5.26%) | 4,071,946 |
| 30 Nov 2018 | CNY | 14.61 | 14.61 | 14.2 | 14.44 | 14.44 | -0.14 (-0.96%) | 2,150,317 |
| 29 Nov 2018 | CNY | 14.77 | 14.79 | 14.47 | 14.58 | 14.58 | -0.04 (-0.27%) | 2,597,600 |
| 28 Nov 2018 | CNY | 14.76 | 14.76 | 14.54 | 14.62 | 14.62 | -0.14 (-0.95%) | 1,186,529 |
| 27 Nov 2018 | CNY | 14.72 | 14.78 | 14.62 | 14.76 | 14.76 | +0.09 (+0.61%) | 1,363,796 |
| 26 Nov 2018 | CNY | 14.87 | 14.87 | 14.52 | 14.67 | 14.67 | -0.04 (-0.27%) | 1,254,897 |
| 23 Nov 2018 | CNY | 15.02 | 15.03 | 14.67 | 14.71 | 14.71 | -0.3 (-2.00%) | 3,258,026 |
| 22 Nov 2018 | CNY | 15.11 | 15.16 | 14.94 | 15.01 | 15.01 | +0.01 (+0.07%) | 1,600,399 |
| 21 Nov 2018 | CNY | 15.23 | 15.23 | 14.97 | 15 | 15 | -0.24 (-1.57%) | 3,608,600 |
| 20 Nov 2018 | CNY | 15.33 | 15.42 | 15.17 | 15.24 | 15.24 | -0.14 (-0.91%) | 1,793,425 |
| 19 Nov 2018 | CNY | 15.35 | 15.41 | 15.17 | 15.38 | 15.38 | +0.03 (+0.20%) | 3,064,858 |
| 16 Nov 2018 | CNY | 15.35 | 15.43 | 15.2 | 15.35 | 15.35 | +0.06 (+0.39%) | 2,897,131 |
| 15 Nov 2018 | CNY | 15.36 | 15.42 | 15.18 | 15.29 | 15.29 | -0.07 (-0.46%) | 3,113,516 |
| 14 Nov 2018 | CNY | 15.62 | 15.62 | 15.28 | 15.36 | 15.36 | -0.21 (-1.35%) | 3,550,100 |
| 13 Nov 2018 | CNY | 15.59 | 15.9 | 15.35 | 15.57 | 15.57 | -0.1 (-0.64%) | 4,705,034 |
| 12 Nov 2018 | CNY | 15.59 | 15.8 | 15.3 | 15.67 | 15.67 | +0.17 (+1.10%) | 3,510,401 |
| 9 Nov 2018 | CNY | 15.68 | 15.74 | 15.42 | 15.5 | 15.5 | -0.1 (-0.64%) | 1,834,800 |
| 8 Nov 2018 | CNY | 15.73 | 15.86 | 15.6 | 15.6 | 15.6 | -0.13 (-0.83%) | 3,005,600 |
| 7 Nov 2018 | CNY | 15.71 | 15.79 | 15.65 | 15.73 | 15.73 | +0.04 (+0.25%) | 2,087,524 |
| 6 Nov 2018 | CNY | 15.74 | 15.77 | 15.55 | 15.69 | 15.69 | -0.01 (-0.06%) | 1,911,300 |
| 5 Nov 2018 | CNY | 15.67 | 15.83 | 15.46 | 15.7 | 15.7 | +0.03 (+0.19%) | 3,259,554 |
| 2 Nov 2018 | CNY | 15.2 | 15.79 | 15.16 | 15.67 | 15.67 | +0.55 (+3.64%) | 4,981,336 |
| 1 Nov 2018 | CNY | 15.26 | 15.27 | 15.06 | 15.12 | 15.12 | -0.15 (-0.98%) | 3,352,600 |
| 31 Oct 2018 | CNY | 15.4 | 15.4 | 15.04 | 15.27 | 15.27 | -0.13 (-0.84%) | 5,315,883 |
| 30 Oct 2018 | CNY | 15.47 | 15.62 | 15.27 | 15.4 | 15.4 | -0.09 (-0.58%) | 2,878,249 |
| 29 Oct 2018 | CNY | 15.51 | 15.51 | 15.17 | 15.49 | 15.49 | -0.06 (-0.39%) | 2,413,461 |
| 26 Oct 2018 | CNY | 14.83 | 15.62 | 14.78 | 15.55 | 15.55 | +0.65 (+4.36%) | 6,393,069 |
| 25 Oct 2018 | CNY | 14.37 | 14.95 | 14.11 | 14.9 | 14.9 | +0.43 (+2.97%) | 3,558,654 |
| 24 Oct 2018 | CNY | 14.39 | 14.5 | 14.36 | 14.47 | 14.47 | +0.04 (+0.28%) | 5,207,192 |
