| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2018 | CNY | 20.83 | 21.32 | 20.81 | 21.05 | 21.05 | +0.22 (+1.06%) | 2,163,501 |
| 21 Nov 2018 | CNY | 20.55 | 20.98 | 20.4 | 20.83 | 20.83 | -0.02 (-0.10%) | 2,035,600 |
| 20 Nov 2018 | CNY | 21.83 | 21.83 | 20.85 | 20.85 | 20.85 | -1.14 (-5.18%) | 4,106,977 |
| 19 Nov 2018 | CNY | 21.66 | 21.99 | 21.3 | 21.99 | 21.99 | +0.41 (+1.90%) | 3,705,394 |
| 16 Nov 2018 | CNY | 21.85 | 21.97 | 21.5 | 21.58 | 21.58 | -0.27 (-1.24%) | 3,958,796 |
| 15 Nov 2018 | CNY | 21.03 | 21.88 | 21.03 | 21.85 | 21.85 | +0.7 (+3.31%) | 5,676,983 |
| 14 Nov 2018 | CNY | 20.99 | 21.49 | 20.82 | 21.15 | 21.15 | +0.12 (+0.57%) | 4,256,297 |
| 13 Nov 2018 | CNY | 20.6 | 21.15 | 20.57 | 21.03 | 21.03 | +0.15 (+0.72%) | 4,030,491 |
| 12 Nov 2018 | CNY | 20.34 | 20.88 | 20 | 20.88 | 20.88 | +0.59 (+2.91%) | 3,205,422 |
| 9 Nov 2018 | CNY | 20.53 | 20.73 | 20.16 | 20.29 | 20.29 | -0.17 (-0.83%) | 1,733,100 |
| 8 Nov 2018 | CNY | 20.73 | 20.85 | 20.41 | 20.46 | 20.46 | -0.12 (-0.58%) | 1,791,451 |
| 7 Nov 2018 | CNY | 20.84 | 20.96 | 20.45 | 20.58 | 20.58 | -0.22 (-1.06%) | 2,308,717 |
| 6 Nov 2018 | CNY | 21.25 | 21.25 | 20.29 | 20.8 | 20.8 | -0.87 (-4.01%) | 4,101,075 |
| 5 Nov 2018 | CNY | 21.3 | 22.04 | 20.8 | 21.67 | 21.67 | +0.73 (+3.49%) | 6,575,400 |
| 2 Nov 2018 | CNY | 20.58 | 21.18 | 20.43 | 20.94 | 20.94 | +0.56 (+2.75%) | 4,425,469 |
| 1 Nov 2018 | CNY | 20.47 | 21.38 | 20.31 | 20.38 | 20.38 | -0.16 (-0.78%) | 4,654,801 |
| 31 Oct 2018 | CNY | 20.33 | 20.68 | 20.15 | 20.54 | 20.54 | +0.46 (+2.29%) | 3,925,829 |
| 30 Oct 2018 | CNY | 19.58 | 20.49 | 19.53 | 20.08 | 20.08 | +0.56 (+2.87%) | 3,756,392 |
| 29 Oct 2018 | CNY | 19.83 | 20.08 | 19.4 | 19.52 | 19.52 | -0.36 (-1.81%) | 2,079,428 |
| 26 Oct 2018 | CNY | 20.06 | 20.26 | 19.7 | 19.88 | 19.88 | +0.19 (+0.96%) | 2,646,301 |
| 25 Oct 2018 | CNY | 19.58 | 19.99 | 19.19 | 19.69 | 19.69 | -0.89 (-4.32%) | 3,329,594 |
| 24 Oct 2018 | CNY | 20.59 | 20.99 | 20.43 | 20.58 | 20.58 | -0.01 (-0.05%) | 2,695,253 |
| 23 Oct 2018 | CNY | 20.85 | 21.2 | 20.34 | 20.59 | 20.59 | -0.41 (-1.95%) | 3,329,533 |
| 22 Oct 2018 | CNY | 20.06 | 21.26 | 20.06 | 21 | 21 | +0.97 (+4.84%) | 3,898,652 |
| 19 Oct 2018 | CNY | 19.06 | 20.2 | 19.06 | 20.03 | 20.03 | +0.2 (+1.01%) | 2,655,252 |
| 18 Oct 2018 | CNY | 20.94 | 20.94 | 19.55 | 19.83 | 19.83 | -1.25 (-5.93%) | 2,883,172 |
| 17 Oct 2018 | CNY | 21.29 | 21.55 | 20.36 | 21.08 | 21.08 | -0.04 (-0.19%) | 3,080,435 |
| 16 Oct 2018 | CNY | 21.76 | 22.19 | 20.01 | 21.12 | 21.12 | -0.88 (-4%) | 3,678,728 |
| 15 Oct 2018 | CNY | 22.85 | 22.86 | 21.9 | 22 | 22 | -0.62 (-2.74%) | 3,152,700 |
| 12 Oct 2018 | CNY | 21.21 | 22.8 | 21.21 | 22.62 | 22.62 | +0.61 (+2.77%) | 4,173,100 |
