| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | CNY | 14.89 | 14.98 | 14.55 | 14.71 | 10.5071 | -0.21 (-1.41%) | 858,375 |
| 13 Dec 2018 | CNY | 14.91 | 15.08 | 14.83 | 14.92 | 10.6571 | +0.01 (+0.07%) | 930,675 |
| 12 Dec 2018 | CNY | 14.78 | 14.98 | 14.72 | 14.91 | 10.65 | +0.18 (+1.22%) | 740,108 |
| 11 Dec 2018 | CNY | 14.71 | 14.77 | 14.64 | 14.73 | 10.5214 | +0.08 (+0.55%) | 539,500 |
| 10 Dec 2018 | CNY | 14.78 | 14.78 | 14.52 | 14.65 | 10.4643 | -0.19 (-1.28%) | 568,600 |
| 7 Dec 2018 | CNY | 14.63 | 14.92 | 14.63 | 14.84 | 10.6 | +0.12 (+0.82%) | 514,500 |
| 6 Dec 2018 | CNY | 14.94 | 15.05 | 14.6 | 14.72 | 10.5143 | -0.22 (-1.47%) | 840,375 |
| 5 Dec 2018 | CNY | 14.8 | 15.05 | 14.68 | 14.94 | 10.6714 | -0.07 (-0.47%) | 1,116,403 |
| 4 Dec 2018 | CNY | 14.89 | 15.14 | 14.76 | 15.01 | 10.7214 | +0.13 (+0.87%) | 1,506,706 |
| 3 Dec 2018 | CNY | 14.72 | 14.97 | 14.62 | 14.88 | 10.6286 | +0.42 (+2.90%) | 1,615,578 |
| 30 Nov 2018 | CNY | 14.31 | 14.46 | 14.1 | 14.46 | 10.3286 | +0.16 (+1.12%) | 1,409,575 |
| 29 Nov 2018 | CNY | 15.09 | 15.17 | 14.28 | 14.3 | 10.2143 | -0.8 (-5.30%) | 2,188,175 |
| 28 Nov 2018 | CNY | 15.08 | 15.19 | 14.71 | 15.1 | 10.7857 | +0.1 (+0.67%) | 1,541,716 |
| 27 Nov 2018 | CNY | 15.03 | 15.3 | 14.93 | 15 | 10.7143 | -0.09 (-0.60%) | 1,888,175 |
| 26 Nov 2018 | CNY | 15.45 | 15.59 | 14.87 | 15.09 | 10.7786 | -0.89 (-5.57%) | 3,575,466 |
| 23 Nov 2018 | CNY | 17.9 | 18 | 15.98 | 15.98 | 11.4143 | -1.77 (-9.97%) | 7,548,091 |
| 22 Nov 2018 | CNY | 16.08 | 17.75 | 15.8 | 17.75 | 12.6786 | +1.61 (+9.98%) | 8,632,777 |
| 21 Nov 2018 | CNY | 15.18 | 16.36 | 15.18 | 16.14 | 11.5286 | +0.97 (+6.39%) | 4,981,786 |
| 20 Nov 2018 | CNY | 15.38 | 15.71 | 14.96 | 15.17 | 10.8357 | -0.25 (-1.62%) | 1,701,400 |
| 19 Nov 2018 | CNY | 15.36 | 15.48 | 15.11 | 15.42 | 11.0143 | +0.06 (+0.39%) | 1,265,300 |
| 16 Nov 2018 | CNY | 15.53 | 15.6 | 15.28 | 15.36 | 10.9714 | -0.02 (-0.13%) | 1,467,334 |
| 15 Nov 2018 | CNY | 14.93 | 15.39 | 14.93 | 15.38 | 10.9857 | +0.45 (+3.01%) | 1,704,399 |
| 14 Nov 2018 | CNY | 14.98 | 15.19 | 14.88 | 14.93 | 10.6643 | -0.06 (-0.40%) | 1,144,600 |
| 13 Nov 2018 | CNY | 14.69 | 15.13 | 14.63 | 14.99 | 10.7071 | +0.08 (+0.54%) | 1,409,100 |
| 12 Nov 2018 | CNY | 14.57 | 14.92 | 14.56 | 14.91 | 10.65 | +0.32 (+2.19%) | 949,575 |
| 9 Nov 2018 | CNY | 14.55 | 14.62 | 14.42 | 14.59 | 10.4214 | -0.08 (-0.55%) | 648,100 |
| 8 Nov 2018 | CNY | 14.6 | 14.87 | 14.59 | 14.67 | 10.4786 | +0.16 (+1.10%) | 1,135,500 |
| 7 Nov 2018 | CNY | 14.51 | 14.71 | 14.51 | 14.51 | 10.3643 | -0.11 (-0.75%) | 1,032,800 |
| 6 Nov 2018 | CNY | 14.8 | 14.8 | 14.45 | 14.62 | 10.4429 | -0.28 (-1.88%) | 1,373,049 |
| 5 Nov 2018 | CNY | 14.89 | 15.16 | 14.62 | 14.9 | 10.6429 | -0.08 (-0.53%) | 1,834,674 |
