| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2018 | CNY | 15.9439 | 15.9439 | 15.4082 | 15.4337 | 15.4337 | -0.506 (-3.17%) | 4,003,616 |
| 22 Nov 2018 | CNY | 15.7143 | 16.1097 | 15.7015 | 15.9396 | 15.9396 | +0.302 (+1.93%) | 5,379,002 |
| 21 Nov 2018 | CNY | 15.6122 | 15.7653 | 15.5442 | 15.6378 | 15.6378 | -0.162 (-1.02%) | 5,558,975 |
| 20 Nov 2018 | CNY | 16.1352 | 16.1352 | 15.7653 | 15.7993 | 15.7993 | -0.4 (-2.47%) | 4,464,763 |
| 19 Nov 2018 | CNY | 16.2628 | 16.3095 | 16.0757 | 16.199 | 16.199 | -0.047 (-0.29%) | 4,408,311 |
| 16 Nov 2018 | CNY | 16.4881 | 16.4881 | 16.0162 | 16.2458 | 16.2458 | -0.476 (-2.85%) | 9,589,247 |
| 15 Nov 2018 | CNY | 16.8197 | 16.9175 | 16.5179 | 16.7219 | 16.7219 | +0.302 (+1.84%) | 8,123,826 |
| 14 Nov 2018 | CNY | 16.943 | 17.1429 | 16.284 | 16.4201 | 16.4201 | -0.502 (-2.96%) | 9,967,743 |
| 13 Nov 2018 | CNY | 16.6582 | 16.9983 | 16.4116 | 16.9218 | 16.9218 | +0.183 (+1.09%) | 6,432,456 |
| 12 Nov 2018 | CNY | 16.3776 | 16.79 | 16.233 | 16.739 | 16.739 | +0.493 (+3.04%) | 6,228,307 |
| 9 Nov 2018 | CNY | 16.4116 | 16.4924 | 16.2458 | 16.2458 | 16.2458 | -0.132 (-0.80%) | 2,764,999 |
| 8 Nov 2018 | CNY | 16.4966 | 16.6454 | 16.2925 | 16.3776 | 16.3776 | -0.153 (-0.93%) | 4,152,173 |
| 7 Nov 2018 | CNY | 16.4541 | 16.7942 | 16.2883 | 16.5306 | 16.5306 | -0.128 (-0.77%) | 5,718,443 |
| 6 Nov 2018 | CNY | 16.6752 | 17.1726 | 16.4796 | 16.6582 | 16.6582 | -0.31 (-1.83%) | 8,813,884 |
| 5 Nov 2018 | CNY | 15.9864 | 17.1046 | 15.8674 | 16.9685 | 16.9685 | +1.114 (+7.03%) | 9,558,415 |
| 2 Nov 2018 | CNY | 15.8163 | 15.9439 | 15.3997 | 15.8546 | 15.8546 | +0.128 (+0.81%) | 5,812,732 |
| 1 Nov 2018 | CNY | 15.7696 | 16.0629 | 15.676 | 15.727 | 15.727 | -0.038 (-0.24%) | 3,525,130 |
| 31 Oct 2018 | CNY | 15.2594 | 15.8588 | 15.1956 | 15.7653 | 15.7653 | +0.587 (+3.87%) | 3,845,823 |
| 30 Oct 2018 | CNY | 15.574 | 15.6335 | 14.9745 | 15.1786 | 15.1786 | -0.404 (-2.59%) | 3,872,591 |
| 29 Oct 2018 | CNY | 16.0077 | 16.0544 | 15.4762 | 15.5825 | 15.5825 | -0.404 (-2.53%) | 2,301,161 |
| 26 Oct 2018 | CNY | 15.8588 | 16.2202 | 15.8588 | 15.9864 | 15.9864 | +0.149 (+0.94%) | 2,570,187 |
| 25 Oct 2018 | CNY | 15.3912 | 15.9439 | 15.2721 | 15.8376 | 15.8376 | -0.344 (-2.13%) | 4,827,515 |
| 24 Oct 2018 | CNY | 16.2968 | 16.3946 | 15.8929 | 16.182 | 16.182 | -0.17 (-1.04%) | 4,227,221 |
| 23 Oct 2018 | CNY | 16.6242 | 16.8963 | 16.2458 | 16.352 | 16.352 | -0.281 (-1.69%) | 4,229,126 |
| 22 Oct 2018 | CNY | 16.1352 | 16.9558 | 15.7483 | 16.6327 | 16.6327 | +0.731 (+4.60%) | 7,435,020 |
| 19 Oct 2018 | CNY | 15.4337 | 16.0247 | 15.3401 | 15.9014 | 15.9014 | +0.298 (+1.91%) | 3,574,219 |
| 18 Oct 2018 | CNY | 15.9651 | 16.233 | 15.5612 | 15.6037 | 15.6037 | -0.617 (-3.80%) | 4,774,583 |
| 17 Oct 2018 | CNY | 16.8963 | 16.96 | 15.9226 | 16.2202 | 16.2202 | -0.527 (-3.15%) | 7,861,574 |
| 16 Oct 2018 | CNY | 16.5306 | 17.0748 | 16.3946 | 16.7475 | 16.7475 | +0.251 (+1.52%) | 6,396,057 |
| 15 Oct 2018 | CNY | 16.96 | 17.0366 | 16.2968 | 16.4966 | 16.4966 | -0.548 (-3.22%) | 6,246,408 |
