| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2018 | CNY | 16.45 | 16.68 | 16.41 | 16.58 | 16.58 | +0.15 (+0.91%) | 647,536 |
| 3 Dec 2018 | CNY | 16.23 | 16.57 | 16.23 | 16.43 | 16.43 | +0.41 (+2.56%) | 737,927 |
| 30 Nov 2018 | CNY | 15.92 | 16.06 | 15.68 | 16.02 | 16.02 | +0.07 (+0.44%) | 412,600 |
| 29 Nov 2018 | CNY | 16.36 | 16.55 | 15.95 | 15.95 | 15.95 | -0.37 (-2.27%) | 718,500 |
| 28 Nov 2018 | CNY | 16.1 | 16.38 | 15.94 | 16.32 | 16.32 | +0.14 (+0.87%) | 449,000 |
| 27 Nov 2018 | CNY | 16.27 | 16.27 | 16.1 | 16.18 | 16.18 | +0.09 (+0.56%) | 575,623 |
| 26 Nov 2018 | CNY | 16.28 | 16.4 | 15.93 | 16.09 | 16.09 | -0.36 (-2.19%) | 885,800 |
| 23 Nov 2018 | CNY | 17.25 | 17.25 | 16.42 | 16.45 | 16.45 | -0.78 (-4.53%) | 1,120,609 |
| 22 Nov 2018 | CNY | 17.17 | 17.39 | 17.03 | 17.23 | 17.23 | +0.2 (+1.17%) | 919,755 |
| 21 Nov 2018 | CNY | 16.59 | 17.04 | 16.51 | 17.03 | 17.03 | +0.26 (+1.55%) | 727,200 |
| 20 Nov 2018 | CNY | 17.18 | 17.34 | 16.71 | 16.77 | 16.77 | -0.43 (-2.50%) | 1,020,155 |
| 19 Nov 2018 | CNY | 17.24 | 17.24 | 17 | 17.2 | 17.2 | -0.08 (-0.46%) | 959,652 |
| 16 Nov 2018 | CNY | 17.3 | 17.85 | 17.03 | 17.28 | 17.28 | +0.13 (+0.76%) | 2,038,323 |
| 15 Nov 2018 | CNY | 16.56 | 17.26 | 16.55 | 17.15 | 17.15 | +0.73 (+4.45%) | 1,691,367 |
| 14 Nov 2018 | CNY | 16.4 | 16.75 | 16.37 | 16.42 | 16.42 | -0.06 (-0.36%) | 826,432 |
| 13 Nov 2018 | CNY | 16.06 | 16.55 | 16.03 | 16.48 | 16.48 | +0.21 (+1.29%) | 965,500 |
| 12 Nov 2018 | CNY | 15.95 | 16.3 | 15.85 | 16.27 | 16.27 | +0.37 (+2.33%) | 774,541 |
| 9 Nov 2018 | CNY | 15.71 | 16.01 | 15.71 | 15.9 | 15.9 | +0.12 (+0.76%) | 454,009 |
| 8 Nov 2018 | CNY | 15.9 | 16.05 | 15.76 | 15.78 | 15.78 | +0.03 (+0.19%) | 659,900 |
| 7 Nov 2018 | CNY | 15.94 | 16.07 | 15.73 | 15.75 | 15.75 | -0.19 (-1.19%) | 888,200 |
| 6 Nov 2018 | CNY | 16 | 16.03 | 15.73 | 15.94 | 15.94 | -0.06 (-0.38%) | 788,950 |
| 5 Nov 2018 | CNY | 16.09 | 16.31 | 15.8 | 16 | 16 | +0.03 (+0.19%) | 865,609 |
| 2 Nov 2018 | CNY | 15.78 | 16.02 | 15.69 | 15.97 | 15.97 | +0.4 (+2.57%) | 712,900 |
| 1 Nov 2018 | CNY | 15.85 | 15.94 | 15.52 | 15.57 | 15.57 | -0.12 (-0.76%) | 608,809 |
| 31 Oct 2018 | CNY | 15.5 | 15.87 | 15.35 | 15.69 | 15.69 | +0.3 (+1.95%) | 496,300 |
| 30 Oct 2018 | CNY | 15.06 | 15.49 | 15 | 15.39 | 15.39 | +0.11 (+0.72%) | 340,100 |
| 29 Oct 2018 | CNY | 15.64 | 15.64 | 15.22 | 15.28 | 15.28 | -0.33 (-2.11%) | 352,900 |
| 26 Oct 2018 | CNY | 15.39 | 15.74 | 15.37 | 15.61 | 15.61 | +0.21 (+1.36%) | 428,018 |
| 25 Oct 2018 | CNY | 15.28 | 15.44 | 15.01 | 15.4 | 15.4 | -0.27 (-1.72%) | 499,100 |
| 24 Oct 2018 | CNY | 15.45 | 15.84 | 15.45 | 15.67 | 15.67 | +0.04 (+0.26%) | 359,300 |
