| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2018 | CNY | 15.1 | 15.76 | 15.02 | 15.67 | 15.67 | +0.38 (+2.49%) | 16,410,089 |
| 16 Nov 2018 | CNY | 15.59 | 15.8 | 15.27 | 15.29 | 15.29 | -0.26 (-1.67%) | 17,394,212 |
| 15 Nov 2018 | CNY | 15.15 | 15.57 | 15.1 | 15.55 | 15.55 | +0.12 (+0.78%) | 19,098,062 |
| 14 Nov 2018 | CNY | 14.6 | 15.66 | 14.51 | 15.43 | 15.43 | +0.77 (+5.25%) | 25,304,903 |
| 13 Nov 2018 | CNY | 14.38 | 14.79 | 14.27 | 14.66 | 14.66 | 0.0 (0.0%) | 11,540,756 |
| 12 Nov 2018 | CNY | 14 | 14.7 | 14 | 14.66 | 14.66 | +0.16 (+1.10%) | 9,841,843 |
| 9 Nov 2018 | CNY | 14.9 | 15.05 | 14.5 | 14.5 | 14.5 | -0.56 (-3.72%) | 9,728,637 |
| 8 Nov 2018 | CNY | 14.91 | 15.06 | 14.55 | 15.06 | 15.06 | +0.27 (+1.83%) | 11,998,967 |
| 7 Nov 2018 | CNY | 14.88 | 15.19 | 14.71 | 14.79 | 14.79 | -0.27 (-1.79%) | 12,277,794 |
| 6 Nov 2018 | CNY | 15.4 | 15.54 | 14.52 | 15.06 | 15.06 | -0.69 (-4.38%) | 22,404,729 |
| 5 Nov 2018 | CNY | 16.1 | 16.7 | 15.69 | 15.75 | 15.75 | +0.49 (+3.21%) | 36,603,105 |
| 2 Nov 2018 | CNY | 14.86 | 15.3 | 14.5 | 15.26 | 15.26 | +0.66 (+4.52%) | 26,308,613 |
| 1 Nov 2018 | CNY | 14.47 | 15.65 | 14.27 | 14.6 | 14.6 | +0.15 (+1.04%) | 27,391,931 |
| 31 Oct 2018 | CNY | 13.84 | 14.88 | 13.61 | 14.45 | 14.45 | +0.81 (+5.94%) | 20,939,691 |
| 30 Oct 2018 | CNY | 13.68 | 13.93 | 12.91 | 13.64 | 13.64 | -0.17 (-1.23%) | 9,933,416 |
| 29 Oct 2018 | CNY | 13.6 | 14.18 | 13.32 | 13.81 | 13.81 | +0.08 (+0.58%) | 10,129,910 |
| 26 Oct 2018 | CNY | 13.78 | 14.11 | 13.54 | 13.73 | 13.73 | +0.17 (+1.25%) | 9,935,500 |
| 25 Oct 2018 | CNY | 13.37 | 13.8 | 13.03 | 13.56 | 13.56 | -0.68 (-4.78%) | 13,107,413 |
| 24 Oct 2018 | CNY | 14.46 | 14.84 | 14.1 | 14.24 | 14.24 | -0.72 (-4.81%) | 15,231,635 |
| 23 Oct 2018 | CNY | 14.55 | 15.94 | 14.24 | 14.96 | 14.96 | +0.24 (+1.63%) | 25,819,881 |
| 22 Oct 2018 | CNY | 13.98 | 14.85 | 13.75 | 14.72 | 14.72 | +0.82 (+5.90%) | 22,571,968 |
| 19 Oct 2018 | CNY | 13.06 | 14.19 | 12.8 | 13.9 | 13.9 | +0.17 (+1.24%) | 16,915,749 |
| 18 Oct 2018 | CNY | 14.68 | 14.8 | 13.69 | 13.73 | 13.73 | -1.48 (-9.73%) | 25,896,246 |
| 17 Oct 2018 | CNY | 13.84 | 15.21 | 13.61 | 15.21 | 15.21 | +1.38 (+9.98%) | 34,848,601 |
| 16 Oct 2018 | CNY | 13.1 | 14.32 | 12.32 | 13.83 | 13.83 | +0.81 (+6.22%) | 22,550,205 |
| 15 Oct 2018 | CNY | 13.2 | 13.38 | 12.88 | 13.02 | 13.02 | -0.16 (-1.21%) | 6,863,594 |
| 12 Oct 2018 | CNY | 13.48 | 13.58 | 12.41 | 13.18 | 13.18 | -0.4 (-2.95%) | 10,616,371 |
| 11 Oct 2018 | CNY | 14.32 | 14.55 | 13.56 | 13.58 | 13.58 | -1.49 (-9.89%) | 11,572,255 |
| 10 Oct 2018 | CNY | 15.04 | 15.27 | 14.85 | 15.07 | 15.07 | +0.24 (+1.62%) | 10,589,284 |
| 9 Oct 2018 | CNY | 14.63 | 14.9 | 14.51 | 14.83 | 14.83 | +0.31 (+2.13%) | 8,206,794 |
