| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2018 | CNY | 16.04 | 16.24 | 15.81 | 16.12 | 16.12 | +0.02 (+0.12%) | 6,797,913 |
| 3 Dec 2018 | CNY | 16.04 | 16.36 | 15.79 | 16.1 | 16.1 | +0.6 (+3.87%) | 13,395,067 |
| 30 Nov 2018 | CNY | 15.25 | 15.57 | 14.86 | 15.5 | 15.5 | +0.42 (+2.79%) | 9,269,535 |
| 29 Nov 2018 | CNY | 15.13 | 15.45 | 15.04 | 15.08 | 15.08 | +0.02 (+0.13%) | 5,833,027 |
| 28 Nov 2018 | CNY | 14.89 | 15.14 | 14.81 | 15.06 | 15.06 | +0.2 (+1.35%) | 3,400,383 |
| 27 Nov 2018 | CNY | 15.06 | 15.1 | 14.75 | 14.86 | 14.86 | -0.04 (-0.27%) | 2,947,780 |
| 26 Nov 2018 | CNY | 14.97 | 15.13 | 14.81 | 14.9 | 14.9 | -0.07 (-0.47%) | 3,390,440 |
| 23 Nov 2018 | CNY | 15.47 | 15.48 | 14.88 | 14.97 | 14.97 | -0.51 (-3.29%) | 4,907,039 |
| 22 Nov 2018 | CNY | 15.5 | 15.65 | 15.3 | 15.48 | 15.48 | -0.22 (-1.40%) | 6,013,070 |
| 21 Nov 2018 | CNY | 15.36 | 15.96 | 15.29 | 15.7 | 15.7 | +0.2 (+1.29%) | 7,382,152 |
| 20 Nov 2018 | CNY | 15.75 | 15.9 | 15.5 | 15.5 | 15.5 | -0.45 (-2.82%) | 6,763,124 |
| 19 Nov 2018 | CNY | 15.45 | 16.3 | 15.45 | 15.95 | 15.95 | +0.37 (+2.37%) | 9,855,978 |
| 16 Nov 2018 | CNY | 15.62 | 15.71 | 15.42 | 15.58 | 15.58 | -0.03 (-0.19%) | 5,725,180 |
| 15 Nov 2018 | CNY | 15.49 | 15.68 | 15.44 | 15.61 | 15.61 | +0.07 (+0.45%) | 5,667,254 |
| 14 Nov 2018 | CNY | 15.9 | 15.97 | 15.44 | 15.54 | 15.54 | -0.41 (-2.57%) | 8,483,346 |
| 13 Nov 2018 | CNY | 14.96 | 16.24 | 14.9 | 15.95 | 15.95 | +0.8 (+5.28%) | 16,600,772 |
| 12 Nov 2018 | CNY | 14.8 | 15.2 | 14.68 | 15.15 | 15.15 | +0.19 (+1.27%) | 10,841,218 |
| 9 Nov 2018 | CNY | 14.8 | 15.02 | 14.75 | 14.96 | 14.96 | -0.05 (-0.33%) | 5,543,809 |
| 8 Nov 2018 | CNY | 15.17 | 15.3 | 14.9 | 15.01 | 15.01 | -0.01 (-0.07%) | 10,029,370 |
| 7 Nov 2018 | CNY | 14.93 | 15.18 | 14.83 | 15.02 | 15.02 | +0.11 (+0.74%) | 7,617,814 |
| 6 Nov 2018 | CNY | 15.03 | 15.03 | 14.73 | 14.91 | 14.91 | -0.2 (-1.32%) | 7,933,408 |
| 5 Nov 2018 | CNY | 15.48 | 15.48 | 14.83 | 15.11 | 15.11 | -0.44 (-2.83%) | 15,391,641 |
| 2 Nov 2018 | CNY | 15.3 | 15.6 | 15.09 | 15.55 | 15.55 | +0.68 (+4.57%) | 21,747,595 |
| 1 Nov 2018 | CNY | 14.77 | 15.61 | 14.63 | 14.87 | 14.87 | +0.29 (+1.99%) | 22,766,344 |
| 31 Oct 2018 | CNY | 13.9 | 14.83 | 13.83 | 14.58 | 14.58 | +1.09 (+8.08%) | 23,875,814 |
| 30 Oct 2018 | CNY | 13.05 | 13.69 | 13.05 | 13.49 | 13.49 | +0.1 (+0.75%) | 17,169,495 |
| 29 Oct 2018 | CNY | 14.17 | 14.19 | 13.39 | 13.39 | 13.39 | -1.49 (-10.01%) | 15,552,193 |
| 26 Oct 2018 | CNY | 15.74 | 15.85 | 14.68 | 14.88 | 14.88 | -0.71 (-4.55%) | 16,795,985 |
| 25 Oct 2018 | CNY | 15.32 | 15.63 | 15.04 | 15.59 | 15.59 | -0.29 (-1.83%) | 12,666,361 |
| 24 Oct 2018 | CNY | 16.68 | 16.68 | 15.46 | 15.88 | 15.88 | -1.14 (-6.70%) | 23,293,940 |
