| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2018 | CNY | 16.34 | 16.34 | 15.78 | 15.81 | 15.81 | -0.53 (-3.24%) | 1,758,700 |
| 5 Dec 2018 | CNY | 16 | 16.44 | 16 | 16.34 | 16.34 | -0.31 (-1.86%) | 1,636,939 |
| 4 Dec 2018 | CNY | 16.56 | 16.75 | 16.45 | 16.65 | 16.65 | +0.01 (+0.06%) | 1,751,800 |
| 3 Dec 2018 | CNY | 16.53 | 16.8 | 16.43 | 16.64 | 16.64 | +0.39 (+2.40%) | 2,919,944 |
| 30 Nov 2018 | CNY | 16.35 | 16.51 | 16 | 16.25 | 16.25 | -0.42 (-2.52%) | 2,507,744 |
| 29 Nov 2018 | CNY | 17.03 | 17.43 | 16.67 | 16.67 | 16.67 | -0.2 (-1.19%) | 4,773,484 |
| 28 Nov 2018 | CNY | 16.85 | 16.95 | 16.4 | 16.87 | 16.87 | +0.01 (+0.06%) | 1,994,400 |
| 27 Nov 2018 | CNY | 16.95 | 17.03 | 16.71 | 16.86 | 16.86 | 0.0 (0.0%) | 1,792,800 |
| 26 Nov 2018 | CNY | 16.72 | 17.19 | 16.55 | 16.86 | 16.86 | -0.04 (-0.24%) | 3,015,723 |
| 23 Nov 2018 | CNY | 17.25 | 17.54 | 16.52 | 16.9 | 16.9 | -0.66 (-3.76%) | 4,186,578 |
| 22 Nov 2018 | CNY | 17.83 | 17.87 | 16.82 | 17.56 | 17.56 | -0.44 (-2.44%) | 6,525,116 |
| 21 Nov 2018 | CNY | 17.42 | 18.8 | 17.1 | 18 | 18 | +0.29 (+1.64%) | 8,578,255 |
| 20 Nov 2018 | CNY | 16.83 | 18.37 | 16.71 | 17.71 | 17.71 | +1.01 (+6.05%) | 7,493,518 |
| 19 Nov 2018 | CNY | 17.02 | 17.02 | 16.6 | 16.7 | 16.7 | -0.3 (-1.76%) | 1,782,100 |
| 16 Nov 2018 | CNY | 16.94 | 17.19 | 16.8 | 17 | 17 | -0.05 (-0.29%) | 3,893,269 |
| 15 Nov 2018 | CNY | 16.3 | 17.15 | 16.27 | 17.05 | 17.05 | +0.85 (+5.25%) | 6,192,223 |
| 14 Nov 2018 | CNY | 16.4 | 16.48 | 16.15 | 16.2 | 16.2 | -0.12 (-0.74%) | 3,053,042 |
| 13 Nov 2018 | CNY | 15.8 | 16.32 | 15.65 | 16.32 | 16.32 | +0.4 (+2.51%) | 3,642,743 |
| 12 Nov 2018 | CNY | 15.49 | 15.96 | 15.25 | 15.92 | 15.92 | +0.49 (+3.18%) | 2,110,971 |
| 9 Nov 2018 | CNY | 15.41 | 15.63 | 15.15 | 15.43 | 15.43 | -0.14 (-0.90%) | 1,424,739 |
| 8 Nov 2018 | CNY | 15.96 | 15.96 | 15.5 | 15.57 | 15.57 | -0.21 (-1.33%) | 1,818,683 |
| 7 Nov 2018 | CNY | 15.71 | 15.92 | 15.63 | 15.78 | 15.78 | +0.03 (+0.19%) | 1,853,076 |
| 6 Nov 2018 | CNY | 16.21 | 16.21 | 15.43 | 15.75 | 15.75 | -0.55 (-3.37%) | 2,781,840 |
| 5 Nov 2018 | CNY | 16.35 | 16.63 | 16.01 | 16.3 | 16.3 | +0.25 (+1.56%) | 3,981,866 |
| 2 Nov 2018 | CNY | 15.89 | 16.1 | 15.69 | 16.05 | 16.05 | +0.35 (+2.23%) | 3,133,235 |
| 1 Nov 2018 | CNY | 15.81 | 16.11 | 15.61 | 15.7 | 15.7 | -0.05 (-0.32%) | 3,297,083 |
| 31 Oct 2018 | CNY | 15.72 | 15.94 | 15.58 | 15.75 | 15.75 | +0.17 (+1.09%) | 2,858,414 |
| 30 Oct 2018 | CNY | 15.19 | 15.77 | 15.1 | 15.58 | 15.58 | +0.53 (+3.52%) | 2,811,939 |
| 29 Oct 2018 | CNY | 15.33 | 15.48 | 14.78 | 15.05 | 15.05 | -0.43 (-2.78%) | 1,756,000 |
| 26 Oct 2018 | CNY | 15.6 | 15.68 | 15.23 | 15.48 | 15.48 | +0.1 (+0.65%) | 2,167,770 |
