| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2018 | CNY | 18.9541 | 19.102 | 18.5102 | 18.5969 | 18.5969 | -0.276 (-1.46%) | 4,116,056 |
| 21 Nov 2018 | CNY | 18.2908 | 18.8725 | 18.051 | 18.8725 | 18.8725 | +0.322 (+1.73%) | 4,082,709 |
| 20 Nov 2018 | CNY | 18.6378 | 19.301 | 18.5306 | 18.551 | 18.551 | -0.378 (-1.99%) | 5,056,400 |
| 19 Nov 2018 | CNY | 19.0306 | 19.1276 | 18.5765 | 18.9286 | 18.9286 | -0.306 (-1.59%) | 5,023,985 |
| 16 Nov 2018 | CNY | 18.7092 | 19.352 | 18.6327 | 19.2347 | 19.2347 | +0.551 (+2.95%) | 7,794,494 |
| 15 Nov 2018 | CNY | 18.1122 | 19.1327 | 17.8163 | 18.6837 | 18.6837 | +1.133 (+6.45%) | 7,693,717 |
| 14 Nov 2018 | CNY | 17.3112 | 17.7551 | 17.2908 | 17.551 | 17.551 | +0.184 (+1.06%) | 4,875,143 |
| 13 Nov 2018 | CNY | 17.1327 | 17.5306 | 17.0561 | 17.3674 | 17.3674 | +0.066 (+0.38%) | 5,317,832 |
| 12 Nov 2018 | CNY | 16.3571 | 17.3725 | 16.3571 | 17.301 | 17.301 | +0.872 (+5.31%) | 5,186,828 |
| 9 Nov 2018 | CNY | 16.1531 | 16.5765 | 16.1276 | 16.4286 | 16.4286 | +0.138 (+0.85%) | 2,183,269 |
| 8 Nov 2018 | CNY | 16.7449 | 16.8878 | 16.2755 | 16.2908 | 16.2908 | -0.342 (-2.06%) | 2,687,944 |
| 7 Nov 2018 | CNY | 16.6786 | 17.0663 | 16.5867 | 16.6327 | 16.6327 | -0.143 (-0.85%) | 3,234,707 |
| 6 Nov 2018 | CNY | 16.8163 | 16.8827 | 16.148 | 16.7755 | 16.7755 | -0.398 (-2.32%) | 4,624,484 |
| 5 Nov 2018 | CNY | 17.4235 | 17.801 | 16.7857 | 17.1735 | 17.1735 | -0.056 (-0.33%) | 5,520,457 |
| 2 Nov 2018 | CNY | 16.9082 | 17.3061 | 16.7755 | 17.2296 | 17.2296 | +0.505 (+3.02%) | 5,301,613 |
| 1 Nov 2018 | CNY | 16.4388 | 17.2398 | 16.4388 | 16.7245 | 16.7245 | +0.179 (+1.08%) | 5,612,589 |
| 31 Oct 2018 | CNY | 16.2194 | 16.6939 | 16.1684 | 16.5459 | 16.5459 | +0.449 (+2.79%) | 4,174,809 |
| 30 Oct 2018 | CNY | 15.8827 | 16.2092 | 15.5102 | 16.0969 | 16.0969 | +0.214 (+1.35%) | 2,788,399 |
| 29 Oct 2018 | CNY | 16.3878 | 16.3878 | 15.8316 | 15.8827 | 15.8827 | -0.5 (-3.05%) | 2,320,945 |
| 26 Oct 2018 | CNY | 16.5102 | 16.648 | 15.9082 | 16.3827 | 16.3827 | +0.173 (+1.07%) | 3,433,330 |
| 25 Oct 2018 | CNY | 15.7551 | 16.2653 | 15.4643 | 16.2092 | 16.2092 | -0.291 (-1.76%) | 3,232,645 |
| 24 Oct 2018 | CNY | 16.6378 | 16.9796 | 16.4337 | 16.5 | 16.5 | -0.107 (-0.64%) | 2,938,600 |
| 23 Oct 2018 | CNY | 17.0918 | 17.4949 | 16.4592 | 16.6071 | 16.6071 | -0.434 (-2.55%) | 4,858,477 |
| 22 Oct 2018 | CNY | 15.9439 | 17.5 | 15.9439 | 17.0408 | 17.0408 | +1.097 (+6.88%) | 5,700,491 |
| 19 Oct 2018 | CNY | 15.2653 | 16.1735 | 14.898 | 15.9439 | 15.9439 | +0.082 (+0.52%) | 4,541,578 |
| 18 Oct 2018 | CNY | 17.0714 | 17.0867 | 15.8622 | 15.8622 | 15.8622 | -1.76 (-9.99%) | 5,999,675 |
| 17 Oct 2018 | CNY | 18.75 | 19.0204 | 17.0408 | 17.6225 | 17.6225 | -0.857 (-4.64%) | 6,174,458 |
| 16 Oct 2018 | CNY | 18.8776 | 19.0612 | 18.3061 | 18.4796 | 18.4796 | -0.689 (-3.59%) | 5,017,151 |
| 15 Oct 2018 | CNY | 18.9796 | 19.3725 | 18.5714 | 19.1684 | 19.1684 | +0.128 (+0.67%) | 6,192,028 |
| 12 Oct 2018 | CNY | 17.8929 | 19.8776 | 17.6327 | 19.0408 | 19.0408 | +0.969 (+5.36%) | 8,292,844 |
