| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2018 | CNY | 19.1 | 19.1 | 18.75 | 18.89 | 18.89 | +0.49 (+2.66%) | 2,132,988 |
| 30 Nov 2018 | CNY | 18.5 | 18.53 | 17.9 | 18.4 | 18.4 | -0.11 (-0.59%) | 1,523,588 |
| 29 Nov 2018 | CNY | 19.22 | 19.31 | 18.5 | 18.51 | 18.51 | -0.68 (-3.54%) | 1,755,700 |
| 28 Nov 2018 | CNY | 18.96 | 19.22 | 18.55 | 19.19 | 19.19 | +0.13 (+0.68%) | 1,773,788 |
| 27 Nov 2018 | CNY | 19.17 | 19.3 | 18.86 | 19.06 | 19.06 | -0.05 (-0.26%) | 1,741,700 |
| 26 Nov 2018 | CNY | 19.26 | 19.58 | 18.81 | 19.11 | 19.11 | -0.45 (-2.30%) | 2,175,700 |
| 23 Nov 2018 | CNY | 20.38 | 20.49 | 19.22 | 19.56 | 19.56 | -0.82 (-4.02%) | 3,102,400 |
| 22 Nov 2018 | CNY | 20.9 | 21.4 | 20.15 | 20.38 | 20.38 | -0.34 (-1.64%) | 6,456,900 |
| 21 Nov 2018 | CNY | 19.48 | 20.72 | 19.31 | 20.72 | 20.72 | +1.03 (+5.23%) | 4,716,996 |
| 20 Nov 2018 | CNY | 19.89 | 20.4 | 19.6 | 19.69 | 19.69 | -0.52 (-2.57%) | 2,442,108 |
| 19 Nov 2018 | CNY | 20.37 | 20.37 | 19.8 | 20.21 | 20.21 | -0.14 (-0.69%) | 2,966,500 |
| 16 Nov 2018 | CNY | 20.28 | 20.48 | 19.91 | 20.35 | 20.35 | +0.19 (+0.94%) | 4,877,908 |
| 15 Nov 2018 | CNY | 19.29 | 20.18 | 19.28 | 20.16 | 20.16 | +0.93 (+4.84%) | 5,026,488 |
| 14 Nov 2018 | CNY | 19.11 | 19.41 | 19.07 | 19.23 | 19.23 | +0.04 (+0.21%) | 2,767,200 |
| 13 Nov 2018 | CNY | 19 | 19.33 | 18.8 | 19.19 | 19.19 | -0.01 (-0.05%) | 2,936,412 |
| 12 Nov 2018 | CNY | 18.85 | 19.21 | 18.67 | 19.2 | 19.2 | +0.42 (+2.24%) | 1,944,612 |
| 9 Nov 2018 | CNY | 18.81 | 18.98 | 18.62 | 18.78 | 18.78 | -0.2 (-1.05%) | 1,423,700 |
| 8 Nov 2018 | CNY | 19.23 | 19.39 | 18.95 | 18.98 | 18.98 | -0.01 (-0.05%) | 1,933,588 |
| 7 Nov 2018 | CNY | 19.2 | 19.31 | 18.9 | 18.99 | 18.99 | -0.34 (-1.76%) | 2,036,100 |
| 6 Nov 2018 | CNY | 19.25 | 19.38 | 18.66 | 19.33 | 19.33 | -0.02 (-0.10%) | 2,606,688 |
| 5 Nov 2018 | CNY | 19.45 | 19.78 | 19.15 | 19.35 | 19.35 | -0.11 (-0.57%) | 2,620,080 |
| 2 Nov 2018 | CNY | 19.1 | 19.47 | 18.9 | 19.46 | 19.46 | +0.47 (+2.47%) | 3,212,688 |
| 1 Nov 2018 | CNY | 18.65 | 19.08 | 18.54 | 18.99 | 18.99 | +0.34 (+1.82%) | 2,681,068 |
| 31 Oct 2018 | CNY | 18.45 | 18.72 | 18.39 | 18.65 | 18.65 | +0.3 (+1.63%) | 2,013,180 |
| 30 Oct 2018 | CNY | 18.23 | 18.45 | 18 | 18.35 | 18.35 | +0.19 (+1.05%) | 1,690,012 |
| 29 Oct 2018 | CNY | 18.56 | 18.78 | 18.04 | 18.16 | 18.16 | -0.41 (-2.21%) | 1,455,500 |
| 26 Oct 2018 | CNY | 18.98 | 19.16 | 18.46 | 18.57 | 18.57 | -0.16 (-0.85%) | 1,838,212 |
| 25 Oct 2018 | CNY | 18.8 | 18.83 | 18.18 | 18.73 | 18.73 | -0.83 (-4.24%) | 2,838,828 |
| 24 Oct 2018 | CNY | 19.49 | 19.76 | 19.3 | 19.56 | 19.56 | +0.12 (+0.62%) | 2,514,600 |
| 23 Oct 2018 | CNY | 20.15 | 20.85 | 19.27 | 19.44 | 19.44 | -0.64 (-3.19%) | 4,527,776 |
