| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2018 | CNY | 17.5 | 17.64 | 17.32 | 17.52 | 17.52 | -0.01 (-0.06%) | 1,541,082 |
| 21 Nov 2018 | CNY | 17.05 | 17.57 | 16.92 | 17.53 | 17.53 | +0.31 (+1.80%) | 1,506,882 |
| 20 Nov 2018 | CNY | 17.4 | 17.52 | 17.1 | 17.22 | 17.22 | -0.33 (-1.88%) | 1,529,525 |
| 19 Nov 2018 | CNY | 17.64 | 17.66 | 17.31 | 17.55 | 17.55 | -0.24 (-1.35%) | 1,890,964 |
| 16 Nov 2018 | CNY | 18 | 18.01 | 17.73 | 17.79 | 17.79 | -0.33 (-1.82%) | 3,242,998 |
| 15 Nov 2018 | CNY | 17.3 | 18.38 | 17.17 | 18.12 | 18.12 | +0.75 (+4.32%) | 5,337,341 |
| 14 Nov 2018 | CNY | 17.12 | 17.7 | 17 | 17.37 | 17.37 | 0.0 (0.0%) | 2,899,767 |
| 13 Nov 2018 | CNY | 16.58 | 17.65 | 16.52 | 17.37 | 17.37 | +0.52 (+3.09%) | 3,122,554 |
| 12 Nov 2018 | CNY | 16.11 | 16.96 | 16.11 | 16.85 | 16.85 | +0.59 (+3.63%) | 2,430,541 |
| 9 Nov 2018 | CNY | 15.96 | 16.35 | 15.72 | 16.26 | 16.26 | +0.34 (+2.14%) | 1,176,817 |
| 8 Nov 2018 | CNY | 16.1 | 16.25 | 15.9 | 15.92 | 15.92 | -0.14 (-0.87%) | 1,213,300 |
| 7 Nov 2018 | CNY | 16.13 | 16.28 | 16.04 | 16.06 | 16.06 | 0.0 (0.0%) | 1,377,500 |
| 6 Nov 2018 | CNY | 16.6 | 16.6 | 15.68 | 16.06 | 16.06 | -0.69 (-4.12%) | 2,314,588 |
| 5 Nov 2018 | CNY | 16.9 | 17.38 | 16.57 | 16.75 | 16.75 | -0.01 (-0.06%) | 2,398,221 |
| 2 Nov 2018 | CNY | 16.68 | 16.8 | 16.35 | 16.76 | 16.76 | +0.27 (+1.64%) | 2,378,870 |
| 1 Nov 2018 | CNY | 16.27 | 16.77 | 16.27 | 16.49 | 16.49 | -0.25 (-1.49%) | 2,891,292 |
| 31 Oct 2018 | CNY | 16.09 | 17.7 | 16.02 | 16.74 | 16.74 | +0.65 (+4.04%) | 4,051,502 |
| 30 Oct 2018 | CNY | 15.54 | 16.3 | 15.47 | 16.09 | 16.09 | +0.65 (+4.21%) | 1,713,147 |
| 29 Oct 2018 | CNY | 15.78 | 15.85 | 15.4 | 15.44 | 15.44 | -0.43 (-2.71%) | 695,570 |
| 26 Oct 2018 | CNY | 15.96 | 16.1 | 15.71 | 15.87 | 15.87 | +0.27 (+1.73%) | 907,471 |
| 25 Oct 2018 | CNY | 15.39 | 15.65 | 15.01 | 15.6 | 15.6 | -0.31 (-1.95%) | 863,733 |
| 24 Oct 2018 | CNY | 16.12 | 16.3 | 15.8 | 15.91 | 15.91 | -0.36 (-2.21%) | 1,389,539 |
| 23 Oct 2018 | CNY | 16.33 | 17 | 15.95 | 16.27 | 16.27 | +0.06 (+0.37%) | 2,933,314 |
| 22 Oct 2018 | CNY | 15.79 | 16.37 | 15.6 | 16.21 | 16.21 | +0.61 (+3.91%) | 1,988,947 |
| 19 Oct 2018 | CNY | 14.96 | 15.85 | 14.52 | 15.6 | 15.6 | +0.1 (+0.65%) | 1,516,672 |
| 18 Oct 2018 | CNY | 15.16 | 15.91 | 14.75 | 15.5 | 15.5 | +0.22 (+1.44%) | 1,567,010 |
| 17 Oct 2018 | CNY | 15.15 | 15.3 | 14.8 | 15.28 | 15.28 | +0.33 (+2.21%) | 758,200 |
| 16 Oct 2018 | CNY | 15.62 | 15.74 | 14.82 | 14.95 | 14.95 | -0.57 (-3.67%) | 705,900 |
| 15 Oct 2018 | CNY | 15.58 | 15.89 | 15.49 | 15.52 | 15.52 | -0.02 (-0.13%) | 607,197 |
| 12 Oct 2018 | CNY | 15.46 | 15.84 | 14.52 | 15.54 | 15.54 | -0.07 (-0.45%) | 1,131,168 |
