| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | CNY | 13.92 | 14 | 13.5 | 13.56 | 13.56 | -0.46 (-3.28%) | 2,317,300 |
| 13 Dec 2018 | CNY | 13.68 | 14.05 | 13.67 | 14.02 | 14.02 | +0.33 (+2.41%) | 2,552,352 |
| 12 Dec 2018 | CNY | 13.65 | 13.75 | 13.56 | 13.69 | 13.69 | +0.11 (+0.81%) | 1,766,000 |
| 11 Dec 2018 | CNY | 13.55 | 13.65 | 13.43 | 13.58 | 13.58 | +0.19 (+1.42%) | 1,692,571 |
| 10 Dec 2018 | CNY | 13.32 | 13.53 | 13.3 | 13.39 | 13.39 | -0.08 (-0.59%) | 1,779,952 |
| 7 Dec 2018 | CNY | 13.62 | 13.65 | 13.41 | 13.47 | 13.47 | -0.13 (-0.96%) | 1,675,640 |
| 6 Dec 2018 | CNY | 13.55 | 13.69 | 13.27 | 13.6 | 13.6 | +0.13 (+0.97%) | 3,903,781 |
| 5 Dec 2018 | CNY | 13.5 | 13.59 | 13.34 | 13.47 | 13.47 | -0.25 (-1.82%) | 2,803,774 |
| 4 Dec 2018 | CNY | 13.73 | 13.79 | 13.56 | 13.72 | 13.72 | -0.02 (-0.15%) | 2,984,679 |
| 3 Dec 2018 | CNY | 13.98 | 13.98 | 13.65 | 13.74 | 13.74 | +0.3 (+2.23%) | 4,541,700 |
| 30 Nov 2018 | CNY | 13.15 | 13.46 | 13.12 | 13.44 | 13.44 | +0.25 (+1.90%) | 2,538,780 |
| 29 Nov 2018 | CNY | 13.66 | 13.71 | 13.18 | 13.19 | 13.19 | -0.4 (-2.94%) | 3,227,900 |
| 28 Nov 2018 | CNY | 13.48 | 13.66 | 13.25 | 13.59 | 13.59 | +0.16 (+1.19%) | 3,436,199 |
| 27 Nov 2018 | CNY | 13.62 | 13.74 | 13.26 | 13.43 | 13.43 | -0.07 (-0.52%) | 4,753,050 |
| 26 Nov 2018 | CNY | 13.93 | 14.09 | 13.32 | 13.5 | 13.5 | -0.55 (-3.91%) | 4,533,059 |
| 23 Nov 2018 | CNY | 14.79 | 14.82 | 13.95 | 14.05 | 14.05 | -0.77 (-5.20%) | 3,445,071 |
| 22 Nov 2018 | CNY | 14.88 | 14.97 | 14.61 | 14.82 | 14.82 | -0.07 (-0.47%) | 2,205,019 |
| 21 Nov 2018 | CNY | 14.66 | 14.94 | 14.51 | 14.89 | 14.89 | -0.11 (-0.73%) | 2,936,719 |
| 20 Nov 2018 | CNY | 15.05 | 15.22 | 14.81 | 15 | 15 | -0.12 (-0.79%) | 3,665,527 |
| 19 Nov 2018 | CNY | 15 | 15.14 | 14.71 | 15.12 | 15.12 | +0.05 (+0.33%) | 5,079,811 |
| 16 Nov 2018 | CNY | 14.58 | 15.36 | 14.58 | 15.07 | 15.07 | +0.47 (+3.22%) | 8,839,545 |
| 15 Nov 2018 | CNY | 13.94 | 14.64 | 13.93 | 14.6 | 14.6 | +0.61 (+4.36%) | 6,216,454 |
| 14 Nov 2018 | CNY | 13.9 | 14.44 | 13.81 | 13.99 | 13.99 | +0.08 (+0.58%) | 5,324,343 |
| 13 Nov 2018 | CNY | 13.6 | 14.15 | 13.5 | 13.91 | 13.91 | +0.06 (+0.43%) | 6,772,256 |
| 12 Nov 2018 | CNY | 13.68 | 13.94 | 13.6 | 13.85 | 13.85 | +0.3 (+2.21%) | 3,870,253 |
| 9 Nov 2018 | CNY | 13.34 | 13.75 | 13.12 | 13.55 | 13.55 | +0.12 (+0.89%) | 3,369,356 |
| 8 Nov 2018 | CNY | 13.75 | 13.85 | 13.42 | 13.43 | 13.43 | -0.23 (-1.68%) | 3,063,700 |
| 7 Nov 2018 | CNY | 13.54 | 13.85 | 13.42 | 13.66 | 13.66 | +0.07 (+0.52%) | 5,171,500 |
| 6 Nov 2018 | CNY | 13.53 | 13.61 | 13.18 | 13.59 | 13.59 | -0.04 (-0.29%) | 4,477,108 |
| 5 Nov 2018 | CNY | 13.41 | 13.85 | 13.4 | 13.63 | 13.63 | +0.24 (+1.79%) | 6,176,218 |
