| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2018 | CNY | 18.4366 | 18.6698 | 18.3637 | 18.5496 | 18.5496 | -0.022 (-0.12%) | 1,786,560 |
| 3 Dec 2018 | CNY | 18.0722 | 18.6881 | 17.9264 | 18.5714 | 18.5714 | +0.787 (+4.43%) | 2,530,289 |
| 30 Nov 2018 | CNY | 17.4927 | 17.8025 | 17.1137 | 17.7843 | 17.7843 | +0.222 (+1.27%) | 1,752,373 |
| 29 Nov 2018 | CNY | 18.2143 | 18.3674 | 17.551 | 17.562 | 17.562 | -0.503 (-2.78%) | 1,395,337 |
| 28 Nov 2018 | CNY | 17.5 | 18.1086 | 17.4964 | 18.0649 | 18.0649 | +0.569 (+3.25%) | 1,715,175 |
| 27 Nov 2018 | CNY | 17.6749 | 17.7478 | 17.3542 | 17.4964 | 17.4964 | 0.0 (0.0%) | 883,584 |
| 26 Nov 2018 | CNY | 17.6749 | 17.9118 | 17.223 | 17.4964 | 17.4964 | -0.19 (-1.07%) | 1,115,051 |
| 23 Nov 2018 | CNY | 18.4876 | 18.5496 | 17.387 | 17.6859 | 17.6859 | -0.875 (-4.71%) | 1,517,651 |
| 22 Nov 2018 | CNY | 18.2216 | 18.6917 | 18.0394 | 18.5605 | 18.5605 | +0.339 (+1.86%) | 970,467 |
| 21 Nov 2018 | CNY | 17.9665 | 18.3601 | 17.8243 | 18.2216 | 18.2216 | +0.113 (+0.62%) | 1,447,605 |
| 20 Nov 2018 | CNY | 18.0394 | 18.3783 | 17.8061 | 18.1086 | 18.1086 | -0.036 (-0.20%) | 1,517,253 |
| 19 Nov 2018 | CNY | 18.3309 | 18.4038 | 17.7332 | 18.145 | 18.145 | -0.117 (-0.64%) | 1,660,567 |
| 16 Nov 2018 | CNY | 18.6079 | 18.7609 | 18.1487 | 18.2617 | 18.2617 | -0.324 (-1.74%) | 2,924,903 |
| 15 Nov 2018 | CNY | 17.4964 | 18.586 | 17.3506 | 18.586 | 18.586 | +0.984 (+5.59%) | 3,027,123 |
| 14 Nov 2018 | CNY | 17.3287 | 17.9227 | 17.2996 | 17.602 | 17.602 | +0.109 (+0.62%) | 2,361,796 |
| 13 Nov 2018 | CNY | 16.7639 | 17.8426 | 16.5853 | 17.4927 | 17.4927 | +0.521 (+3.07%) | 3,296,734 |
| 12 Nov 2018 | CNY | 16.7238 | 17.0736 | 16.3921 | 16.9716 | 16.9716 | +0.415 (+2.51%) | 2,460,871 |
| 9 Nov 2018 | CNY | 16.7456 | 17.2668 | 16.414 | 16.5561 | 16.5561 | -0.025 (-0.15%) | 3,445,753 |
| 8 Nov 2018 | CNY | 16.4942 | 16.9789 | 16.465 | 16.5816 | 16.5816 | +0.324 (+1.99%) | 4,390,622 |
| 7 Nov 2018 | CNY | 16.4832 | 16.6399 | 16.2536 | 16.2573 | 16.2573 | -0.215 (-1.31%) | 2,788,927 |
| 6 Nov 2018 | CNY | 16.5233 | 16.6618 | 16.2208 | 16.4723 | 16.4723 | -0.182 (-1.09%) | 2,514,670 |
| 5 Nov 2018 | CNY | 16.9825 | 16.9825 | 16.2974 | 16.6545 | 16.6545 | -0.299 (-1.76%) | 2,737,592 |
| 2 Nov 2018 | CNY | 16.6217 | 17.0663 | 16.4322 | 16.9534 | 16.9534 | +0.587 (+3.59%) | 3,161,151 |
| 1 Nov 2018 | CNY | 16.3047 | 16.7347 | 15.8965 | 16.3666 | 16.3666 | +0.157 (+0.97%) | 2,646,206 |
| 31 Oct 2018 | CNY | 15.3353 | 16.3994 | 15.3353 | 16.2099 | 16.2099 | +0.966 (+6.33%) | 3,948,451 |
| 30 Oct 2018 | CNY | 14.2128 | 15.5248 | 14.1254 | 15.2442 | 15.2442 | +1.031 (+7.26%) | 3,657,806 |
| 29 Oct 2018 | CNY | 14.2092 | 14.395 | 13.7573 | 14.2128 | 14.2128 | -0.058 (-0.41%) | 1,663,429 |
| 26 Oct 2018 | CNY | 15.1239 | 15.3827 | 14.0598 | 14.2711 | 14.2711 | -0.744 (-4.95%) | 2,744,370 |
| 25 Oct 2018 | CNY | 14.7595 | 15.1895 | 14.6902 | 15.0146 | 15.0146 | -0.39 (-2.53%) | 1,523,430 |
| 24 Oct 2018 | CNY | 15.1239 | 15.6268 | 14.9781 | 15.4045 | 15.4045 | -0.025 (-0.17%) | 1,693,596 |
