| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2018 | CNY | 13.7 | 13.9769 | 13.4231 | 13.4539 | 13.4539 | -0.469 (-3.37%) | 1,560,520 |
| 23 Nov 2018 | CNY | 14.8308 | 14.8308 | 13.8462 | 13.9231 | 13.9231 | -0.769 (-5.24%) | 2,345,181 |
| 22 Nov 2018 | CNY | 15.1462 | 15.1846 | 14.6923 | 14.6923 | 14.6923 | -0.315 (-2.10%) | 3,125,447 |
| 21 Nov 2018 | CNY | 14.3462 | 15.0462 | 14.1615 | 15.0077 | 15.0077 | +0.538 (+3.72%) | 3,148,172 |
| 20 Nov 2018 | CNY | 14.7692 | 15.0385 | 14.4539 | 14.4692 | 14.4692 | -0.439 (-2.94%) | 2,785,931 |
| 19 Nov 2018 | CNY | 14.5462 | 14.9231 | 14.4462 | 14.9077 | 14.9077 | +0.361 (+2.49%) | 3,240,452 |
| 16 Nov 2018 | CNY | 14.5692 | 14.7385 | 14.4077 | 14.5462 | 14.5462 | -0.031 (-0.21%) | 2,364,221 |
| 15 Nov 2018 | CNY | 13.9615 | 14.6 | 13.9615 | 14.5769 | 14.5769 | +0.638 (+4.58%) | 3,656,918 |
| 14 Nov 2018 | CNY | 14.2 | 14.3308 | 13.9077 | 13.9385 | 13.9385 | -0.262 (-1.84%) | 1,427,318 |
| 13 Nov 2018 | CNY | 13.9231 | 14.3769 | 13.7539 | 14.2 | 14.2 | +0.2 (+1.43%) | 2,286,345 |
| 12 Nov 2018 | CNY | 13.4769 | 14.0385 | 13.4615 | 14 | 14 | +0.3 (+2.19%) | 1,571,550 |
| 9 Nov 2018 | CNY | 13.9539 | 13.9923 | 13.5539 | 13.7 | 13.7 | -0.3 (-2.14%) | 1,906,504 |
| 8 Nov 2018 | CNY | 14.1077 | 14.3385 | 14 | 14 | 14 | -0.185 (-1.30%) | 1,413,100 |
| 7 Nov 2018 | CNY | 14.3077 | 14.3846 | 14.0154 | 14.1846 | 14.1846 | -0.139 (-0.97%) | 1,490,320 |
| 6 Nov 2018 | CNY | 14.6923 | 14.6923 | 13.9615 | 14.3231 | 14.3231 | -0.4 (-2.72%) | 1,794,111 |
| 5 Nov 2018 | CNY | 14.7615 | 14.7615 | 14.4231 | 14.7231 | 14.7231 | +0.092 (+0.63%) | 2,515,611 |
| 2 Nov 2018 | CNY | 14.4231 | 14.7692 | 14.3539 | 14.6308 | 14.6308 | +0.292 (+2.04%) | 3,670,561 |
| 1 Nov 2018 | CNY | 14.3154 | 14.5846 | 14.1615 | 14.3385 | 14.3385 | +0.023 (+0.16%) | 2,317,231 |
| 31 Oct 2018 | CNY | 14.3077 | 14.7077 | 14.2308 | 14.3154 | 14.3154 | -0.1 (-0.69%) | 3,006,380 |
| 30 Oct 2018 | CNY | 14.1846 | 14.5 | 13.9385 | 14.4154 | 14.4154 | +0.185 (+1.30%) | 2,295,020 |
| 29 Oct 2018 | CNY | 14.1692 | 14.3539 | 13.8615 | 14.2308 | 14.2308 | -0.123 (-0.86%) | 2,073,370 |
| 26 Oct 2018 | CNY | 15.2923 | 15.3077 | 14.3077 | 14.3539 | 14.3539 | -0.508 (-3.42%) | 3,896,620 |
| 25 Oct 2018 | CNY | 13.8385 | 14.8615 | 13.6154 | 14.8615 | 14.8615 | +0.4 (+2.77%) | 4,016,071 |
| 24 Oct 2018 | CNY | 14.3077 | 14.5462 | 14.1923 | 14.4615 | 14.4615 | -0.292 (-1.98%) | 3,900,352 |
| 23 Oct 2018 | CNY | 13.7077 | 14.9615 | 13.5539 | 14.7539 | 14.7539 | +0.808 (+5.79%) | 7,306,234 |
| 22 Oct 2018 | CNY | 13.4077 | 14.3154 | 13.0539 | 13.9462 | 13.9462 | +0.931 (+7.15%) | 4,510,591 |
| 19 Oct 2018 | CNY | 13.1 | 13.4539 | 12.3923 | 13.0154 | 13.0154 | -0.677 (-4.94%) | 3,542,648 |
| 18 Oct 2018 | CNY | 14.1923 | 14.2539 | 13.4692 | 13.6923 | 13.6923 | -0.846 (-5.82%) | 3,168,378 |
| 17 Oct 2018 | CNY | 14.2846 | 14.5385 | 13.5462 | 14.5385 | 14.5385 | +0.354 (+2.49%) | 4,977,293 |
| 16 Oct 2018 | CNY | 14.6231 | 14.8 | 13.9846 | 14.1846 | 14.1846 | -0.777 (-5.19%) | 5,475,355 |
