| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2018 | CNY | 16.32 | 16.85 | 16.25 | 16.65 | 16.65 | +0.47 (+2.90%) | 35,298,150 |
| 19 Nov 2018 | CNY | 16.24 | 16.3 | 16.1 | 16.18 | 16.18 | -0.02 (-0.12%) | 12,804,723 |
| 16 Nov 2018 | CNY | 16.15 | 16.44 | 16.06 | 16.2 | 16.2 | +0.06 (+0.37%) | 19,530,452 |
| 15 Nov 2018 | CNY | 16.08 | 16.15 | 15.93 | 16.14 | 16.14 | +0.08 (+0.50%) | 17,296,140 |
| 14 Nov 2018 | CNY | 15.9 | 16.12 | 15.84 | 16.06 | 16.06 | +0.09 (+0.56%) | 16,013,863 |
| 13 Nov 2018 | CNY | 15.69 | 16.08 | 15.69 | 15.97 | 15.97 | +0.28 (+1.78%) | 18,490,344 |
| 12 Nov 2018 | CNY | 15.35 | 15.72 | 15.35 | 15.69 | 15.69 | +0.09 (+0.58%) | 11,923,093 |
| 9 Nov 2018 | CNY | 15.93 | 16.1 | 15.5 | 15.6 | 15.6 | -0.48 (-2.99%) | 19,173,424 |
| 8 Nov 2018 | CNY | 16.21 | 16.5 | 16.07 | 16.08 | 16.08 | -0.55 (-3.31%) | 24,954,562 |
| 7 Nov 2018 | CNY | 15.85 | 16.82 | 15.83 | 16.63 | 16.63 | +0.6 (+3.74%) | 33,612,676 |
| 6 Nov 2018 | CNY | 16.08 | 16.3 | 15.82 | 16.03 | 16.03 | -0.17 (-1.05%) | 21,104,551 |
| 5 Nov 2018 | CNY | 16.09 | 16.52 | 16.04 | 16.2 | 16.2 | +0.01 (+0.06%) | 25,003,107 |
| 2 Nov 2018 | CNY | 16 | 16.35 | 15.88 | 16.19 | 16.19 | +0.01 (+0.06%) | 27,607,882 |
| 1 Nov 2018 | CNY | 15.33 | 16.33 | 15.29 | 16.18 | 16.18 | +0.7 (+4.52%) | 28,445,922 |
| 31 Oct 2018 | CNY | 15.24 | 15.5 | 15.19 | 15.48 | 15.48 | +0.03 (+0.19%) | 13,451,900 |
| 30 Oct 2018 | CNY | 15.07 | 15.46 | 14.93 | 15.45 | 15.45 | +0.17 (+1.11%) | 14,382,201 |
| 29 Oct 2018 | CNY | 15.5 | 15.76 | 15.28 | 15.28 | 15.28 | -0.3 (-1.93%) | 14,257,923 |
| 26 Oct 2018 | CNY | 15.66 | 15.99 | 15.44 | 15.58 | 15.58 | -0.47 (-2.93%) | 23,078,501 |
| 25 Oct 2018 | CNY | 16.22 | 16.5 | 16 | 16.05 | 16.05 | +0.21 (+1.33%) | 34,607,601 |
| 24 Oct 2018 | CNY | 15.66 | 16.28 | 15.62 | 15.84 | 15.84 | -0.16 (-1%) | 26,917,653 |
| 23 Oct 2018 | CNY | 15.25 | 16.15 | 15.15 | 16 | 16 | +0.51 (+3.29%) | 30,653,852 |
| 22 Oct 2018 | CNY | 15.01 | 15.65 | 14.73 | 15.49 | 15.49 | +0.36 (+2.38%) | 26,359,401 |
| 19 Oct 2018 | CNY | 14.97 | 15.3 | 14.89 | 15.13 | 15.13 | +0.15 (+1.00%) | 13,671,752 |
| 18 Oct 2018 | CNY | 15.83 | 15.86 | 14.82 | 14.98 | 14.98 | -0.99 (-6.20%) | 23,422,498 |
| 17 Oct 2018 | CNY | 16.2 | 16.64 | 15.75 | 15.97 | 15.97 | -0.76 (-4.54%) | 23,334,504 |
| 16 Oct 2018 | CNY | 17 | 17.18 | 16.7 | 16.73 | 16.73 | -0.52 (-3.01%) | 23,164,054 |
| 15 Oct 2018 | CNY | 16.38 | 17.26 | 16.38 | 17.25 | 17.25 | +0.56 (+3.36%) | 27,870,426 |
| 12 Oct 2018 | CNY | 16.8 | 17.29 | 16.42 | 16.69 | 16.69 | +0.39 (+2.39%) | 39,263,537 |
| 11 Oct 2018 | CNY | 16.5 | 16.66 | 15.87 | 16.3 | 16.3 | +0.45 (+2.84%) | 38,134,758 |
| 10 Oct 2018 | CNY | 15.59 | 16.2 | 15.51 | 15.85 | 15.85 | +0.17 (+1.08%) | 19,014,342 |
