| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2018 | CNY | 17.6 | 17.88 | 17.22 | 17.25 | 17.25 | -0.34 (-1.93%) | 3,377,161 |
| 21 Nov 2018 | CNY | 17.35 | 17.96 | 17.35 | 17.59 | 17.59 | -0.56 (-3.09%) | 5,135,661 |
| 20 Nov 2018 | CNY | 17.05 | 18.78 | 16.82 | 18.15 | 18.15 | +1.08 (+6.33%) | 10,995,083 |
| 19 Nov 2018 | CNY | 17.31 | 17.31 | 16.81 | 17.07 | 17.07 | -0.23 (-1.33%) | 3,906,443 |
| 16 Nov 2018 | CNY | 17.44 | 17.68 | 16.96 | 17.3 | 17.3 | -0.02 (-0.12%) | 7,245,405 |
| 15 Nov 2018 | CNY | 16.24 | 17.36 | 16.24 | 17.32 | 17.32 | +0.93 (+5.67%) | 8,057,119 |
| 14 Nov 2018 | CNY | 16.71 | 16.88 | 16.35 | 16.39 | 16.39 | +0.03 (+0.18%) | 6,603,967 |
| 13 Nov 2018 | CNY | 15.72 | 16.4 | 15.63 | 16.36 | 16.36 | +0.51 (+3.22%) | 4,927,081 |
| 12 Nov 2018 | CNY | 15.44 | 15.87 | 15.3 | 15.85 | 15.85 | +0.33 (+2.13%) | 1,898,602 |
| 9 Nov 2018 | CNY | 15.9 | 15.9 | 15.5 | 15.52 | 15.52 | -0.3 (-1.90%) | 1,883,163 |
| 8 Nov 2018 | CNY | 15.79 | 16.18 | 15.66 | 15.82 | 15.82 | +0.16 (+1.02%) | 2,542,600 |
| 7 Nov 2018 | CNY | 15.75 | 16.07 | 15.65 | 15.66 | 15.66 | -0.09 (-0.57%) | 2,428,198 |
| 6 Nov 2018 | CNY | 16.11 | 16.11 | 15.62 | 15.75 | 15.75 | -0.46 (-2.84%) | 2,698,265 |
| 5 Nov 2018 | CNY | 16 | 16.41 | 16 | 16.21 | 16.21 | -0.06 (-0.37%) | 3,796,450 |
| 2 Nov 2018 | CNY | 15.94 | 16.39 | 15.2 | 16.27 | 16.27 | +0.07 (+0.43%) | 6,190,398 |
| 1 Nov 2018 | CNY | 16.1 | 16.53 | 16.06 | 16.2 | 16.2 | +0.02 (+0.12%) | 3,517,844 |
| 31 Oct 2018 | CNY | 15.89 | 16.6 | 15.77 | 16.18 | 16.18 | +0.27 (+1.70%) | 3,493,800 |
| 30 Oct 2018 | CNY | 15.98 | 16.18 | 15.42 | 15.91 | 15.91 | -0.17 (-1.06%) | 3,268,042 |
| 29 Oct 2018 | CNY | 16.69 | 16.69 | 16 | 16.08 | 16.08 | -0.69 (-4.11%) | 3,393,244 |
| 26 Oct 2018 | CNY | 16.29 | 17.47 | 16.09 | 16.77 | 16.77 | +0.55 (+3.39%) | 6,157,583 |
| 25 Oct 2018 | CNY | 15.9 | 16.23 | 15.5 | 16.22 | 16.22 | -0.3 (-1.82%) | 3,515,361 |
| 24 Oct 2018 | CNY | 16.07 | 16.57 | 16.07 | 16.52 | 16.52 | +0.67 (+4.23%) | 5,127,105 |
| 23 Oct 2018 | CNY | 16.34 | 16.47 | 15.83 | 15.85 | 15.85 | -0.61 (-3.71%) | 3,089,000 |
| 22 Oct 2018 | CNY | 15.81 | 16.89 | 15.7 | 16.46 | 16.46 | +0.61 (+3.85%) | 4,755,044 |
| 19 Oct 2018 | CNY | 14.78 | 16.1 | 14.6 | 15.85 | 15.85 | +0.36 (+2.32%) | 3,939,281 |
| 18 Oct 2018 | CNY | 15.15 | 16.46 | 14.71 | 15.49 | 15.49 | +0.26 (+1.71%) | 5,202,068 |
| 17 Oct 2018 | CNY | 14.8 | 15.53 | 14.32 | 15.23 | 15.23 | +0.79 (+5.47%) | 2,320,579 |
| 16 Oct 2018 | CNY | 14.51 | 14.86 | 14.35 | 14.44 | 14.44 | -0.05 (-0.35%) | 1,512,779 |
| 15 Oct 2018 | CNY | 15.03 | 15.2 | 14.39 | 14.49 | 14.49 | -0.52 (-3.46%) | 1,807,200 |
| 12 Oct 2018 | CNY | 15.38 | 15.48 | 14.31 | 15.01 | 15.01 | -0.56 (-3.60%) | 3,108,398 |
