| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | CNY | 16.47 | 16.56 | 16.03 | 16.1 | 16.1 | -0.45 (-2.72%) | 2,695,300 |
| 13 Dec 2018 | CNY | 16.17 | 16.62 | 16.11 | 16.55 | 16.55 | +0.38 (+2.35%) | 3,648,263 |
| 12 Dec 2018 | CNY | 16.25 | 16.38 | 16.12 | 16.17 | 16.17 | +0.04 (+0.25%) | 2,395,682 |
| 11 Dec 2018 | CNY | 16.18 | 16.27 | 16.02 | 16.13 | 16.13 | +0.02 (+0.12%) | 2,951,594 |
| 10 Dec 2018 | CNY | 16.25 | 16.29 | 15.85 | 16.11 | 16.11 | -0.54 (-3.24%) | 6,234,406 |
| 7 Dec 2018 | CNY | 17.49 | 17.49 | 16.5 | 16.65 | 16.65 | -0.94 (-5.34%) | 10,742,915 |
| 6 Dec 2018 | CNY | 18.72 | 18.78 | 17.4 | 17.59 | 17.59 | -1.23 (-6.54%) | 12,282,299 |
| 5 Dec 2018 | CNY | 18.6 | 18.87 | 18.57 | 18.82 | 18.82 | -0.14 (-0.74%) | 5,922,804 |
| 4 Dec 2018 | CNY | 18.38 | 18.96 | 18.25 | 18.96 | 18.96 | +0.54 (+2.93%) | 8,861,294 |
| 3 Dec 2018 | CNY | 18.8 | 18.95 | 18.25 | 18.42 | 18.42 | +0.17 (+0.93%) | 11,742,086 |
| 30 Nov 2018 | CNY | 17.43 | 18.25 | 17.31 | 18.25 | 18.25 | +0.82 (+4.70%) | 6,789,513 |
| 29 Nov 2018 | CNY | 18.06 | 18.25 | 17.33 | 17.43 | 17.43 | -0.5 (-2.79%) | 5,525,820 |
| 28 Nov 2018 | CNY | 17.41 | 17.94 | 17.07 | 17.93 | 17.93 | +0.48 (+2.75%) | 5,456,555 |
| 27 Nov 2018 | CNY | 17.85 | 18.07 | 17.21 | 17.45 | 17.45 | -0.33 (-1.86%) | 5,137,585 |
| 26 Nov 2018 | CNY | 17.69 | 17.97 | 17.5 | 17.78 | 17.78 | +0.09 (+0.51%) | 3,450,430 |
| 23 Nov 2018 | CNY | 18.5 | 18.55 | 17.5 | 17.69 | 17.69 | -0.78 (-4.22%) | 6,441,342 |
| 22 Nov 2018 | CNY | 18.71 | 18.79 | 18.28 | 18.47 | 18.47 | -0.23 (-1.23%) | 4,527,978 |
| 21 Nov 2018 | CNY | 18 | 18.77 | 17.91 | 18.7 | 18.7 | +0.5 (+2.75%) | 6,260,644 |
| 20 Nov 2018 | CNY | 18.7 | 18.96 | 18.15 | 18.2 | 18.2 | -0.73 (-3.86%) | 5,496,168 |
| 19 Nov 2018 | CNY | 19.1 | 19.17 | 18.69 | 18.93 | 18.93 | -0.26 (-1.35%) | 4,658,424 |
| 16 Nov 2018 | CNY | 19.3 | 19.39 | 18.85 | 19.19 | 19.19 | -0.07 (-0.36%) | 7,303,057 |
| 15 Nov 2018 | CNY | 18.73 | 19.37 | 18.6 | 19.26 | 19.26 | +0.53 (+2.83%) | 8,507,488 |
| 14 Nov 2018 | CNY | 18.76 | 19.18 | 18.62 | 18.73 | 18.73 | -0.18 (-0.95%) | 7,346,101 |
| 13 Nov 2018 | CNY | 18.17 | 19.2 | 18.16 | 18.91 | 18.91 | +0.49 (+2.66%) | 12,671,578 |
| 12 Nov 2018 | CNY | 17.16 | 18.48 | 17.12 | 18.42 | 18.42 | +1.1 (+6.35%) | 11,717,929 |
| 9 Nov 2018 | CNY | 17.14 | 17.63 | 17.06 | 17.32 | 17.32 | +0.16 (+0.93%) | 6,594,164 |
| 8 Nov 2018 | CNY | 17.55 | 17.6 | 17.1 | 17.16 | 17.16 | -0.27 (-1.55%) | 6,592,355 |
| 7 Nov 2018 | CNY | 17.55 | 17.81 | 17.36 | 17.43 | 17.43 | -0.19 (-1.08%) | 7,632,854 |
| 6 Nov 2018 | CNY | 17 | 17.71 | 16.92 | 17.62 | 17.62 | +0.51 (+2.98%) | 8,840,002 |
| 5 Nov 2018 | CNY | 17.36 | 17.59 | 16.8 | 17.11 | 17.11 | -0.17 (-0.98%) | 10,344,629 |
