| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | CNY | 19.5 | 19.7 | 19.22 | 19.25 | 14.8077 | -0.28 (-1.43%) | 600,723 |
| 13 Dec 2018 | CNY | 19.2 | 19.68 | 19.15 | 19.53 | 15.0231 | +0.41 (+2.14%) | 824,100 |
| 12 Dec 2018 | CNY | 19.61 | 19.77 | 19.03 | 19.12 | 14.7077 | -0.46 (-2.35%) | 913,923 |
| 11 Dec 2018 | CNY | 20.18 | 20.45 | 19.56 | 19.58 | 15.0615 | -0.47 (-2.34%) | 800,200 |
| 10 Dec 2018 | CNY | 19.7 | 20.09 | 19.53 | 20.05 | 15.4231 | +0.3 (+1.52%) | 733,700 |
| 7 Dec 2018 | CNY | 19.51 | 19.94 | 19.51 | 19.75 | 15.1923 | +0.18 (+0.92%) | 529,906 |
| 6 Dec 2018 | CNY | 19.71 | 20.13 | 19.51 | 19.57 | 15.0538 | -0.34 (-1.71%) | 562,200 |
| 5 Dec 2018 | CNY | 19.91 | 20.17 | 19.65 | 19.91 | 15.3154 | -0.31 (-1.53%) | 956,552 |
| 4 Dec 2018 | CNY | 20.15 | 20.47 | 20.02 | 20.22 | 15.5538 | +0.07 (+0.35%) | 799,312 |
| 3 Dec 2018 | CNY | 20.58 | 20.86 | 20.06 | 20.15 | 15.5 | +0.17 (+0.85%) | 2,465,590 |
| 30 Nov 2018 | CNY | 19.65 | 20.18 | 19.55 | 19.98 | 15.3692 | +0.25 (+1.27%) | 906,736 |
| 29 Nov 2018 | CNY | 20 | 20.55 | 19.68 | 19.73 | 15.1769 | -0.37 (-1.84%) | 1,040,900 |
| 28 Nov 2018 | CNY | 19.2 | 20.15 | 19.2 | 20.1 | 15.4615 | +0.47 (+2.39%) | 1,605,211 |
| 27 Nov 2018 | CNY | 19.19 | 19.66 | 19.19 | 19.63 | 15.1 | +0.51 (+2.67%) | 1,025,805 |
| 26 Nov 2018 | CNY | 19.63 | 19.78 | 19.12 | 19.12 | 14.7077 | -0.62 (-3.14%) | 737,100 |
| 23 Nov 2018 | CNY | 19.66 | 20.28 | 19.3 | 19.74 | 15.1846 | -0.34 (-1.69%) | 1,111,908 |
| 22 Nov 2018 | CNY | 20.25 | 20.76 | 19.89 | 20.08 | 15.4462 | -0.24 (-1.18%) | 843,745 |
| 21 Nov 2018 | CNY | 20.36 | 20.41 | 19.95 | 20.32 | 15.6308 | -0.19 (-0.93%) | 677,106 |
| 20 Nov 2018 | CNY | 20.87 | 20.95 | 20.46 | 20.51 | 15.7769 | -0.55 (-2.61%) | 994,800 |
| 19 Nov 2018 | CNY | 20.98 | 21.3 | 20.7 | 21.06 | 16.2 | -0.26 (-1.22%) | 1,402,473 |
| 16 Nov 2018 | CNY | 20.85 | 21.38 | 20.1 | 21.32 | 16.4 | +0.47 (+2.25%) | 2,816,030 |
| 15 Nov 2018 | CNY | 20.55 | 21.13 | 20.32 | 20.85 | 16.0385 | +0.58 (+2.86%) | 1,282,960 |
| 14 Nov 2018 | CNY | 20.25 | 20.74 | 20.2 | 20.27 | 15.5923 | -0.15 (-0.73%) | 933,307 |
| 13 Nov 2018 | CNY | 19.72 | 20.75 | 19.63 | 20.42 | 15.7077 | +0.55 (+2.77%) | 2,028,189 |
| 12 Nov 2018 | CNY | 19.31 | 20.28 | 19.31 | 19.87 | 15.2846 | +0.33 (+1.69%) | 1,627,466 |
| 9 Nov 2018 | CNY | 19.76 | 20.25 | 19.54 | 19.54 | 15.0308 | -0.47 (-2.35%) | 1,071,769 |
| 8 Nov 2018 | CNY | 19.75 | 20.4 | 19.52 | 20.01 | 15.3923 | +0.26 (+1.32%) | 2,829,838 |
| 7 Nov 2018 | CNY | 20.01 | 20.64 | 19.68 | 19.75 | 15.1923 | -0.7 (-3.42%) | 3,408,753 |
| 6 Nov 2018 | CNY | 18.92 | 20.79 | 18.81 | 20.45 | 15.7308 | +1.39 (+7.29%) | 4,305,155 |
| 5 Nov 2018 | CNY | 19 | 19.3 | 18.62 | 19.06 | 14.6615 | +0.06 (+0.32%) | 1,294,918 |
