| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2018 | CNY | 20.4 | 20.99 | 19.71 | 19.73 | 19.73 | +0.02 (+0.10%) | 5,685,860 |
| 26 Nov 2018 | CNY | 19.9 | 20.23 | 19.36 | 19.71 | 19.71 | -0.9 (-4.37%) | 5,965,907 |
| 23 Nov 2018 | CNY | 20.22 | 21.7 | 19.7 | 20.61 | 20.61 | +2.39 (+13.12%) | 12,162,743 |
| 21 Nov 2018 | CNY | 18.3 | 18.33 | 17.02 | 18.22 | 18.22 | -0.69 (-3.65%) | 3,148,601 |
| 20 Nov 2018 | CNY | 19.26 | 19.47 | 18.86 | 18.91 | 18.91 | -0.68 (-3.47%) | 3,315,215 |
| 19 Nov 2018 | CNY | 19.17 | 19.8 | 18.95 | 19.59 | 19.59 | +0.49 (+2.57%) | 5,091,138 |
| 16 Nov 2018 | CNY | 19.23 | 19.37 | 18.92 | 19.1 | 19.1 | -0.13 (-0.68%) | 3,943,628 |
| 15 Nov 2018 | CNY | 18.86 | 19.28 | 18.75 | 19.23 | 19.23 | +0.57 (+3.05%) | 4,577,741 |
| 14 Nov 2018 | CNY | 18.65 | 18.96 | 18.42 | 18.66 | 18.66 | -0.23 (-1.22%) | 3,218,471 |
| 13 Nov 2018 | CNY | 18.36 | 18.96 | 18.23 | 18.89 | 18.89 | +0.19 (+1.02%) | 3,530,671 |
| 12 Nov 2018 | CNY | 18.23 | 18.7 | 18.2 | 18.7 | 18.7 | +0.58 (+3.20%) | 2,240,371 |
| 9 Nov 2018 | CNY | 18.3 | 18.33 | 17.95 | 18.12 | 18.12 | -0.32 (-1.74%) | 2,235,160 |
| 8 Nov 2018 | CNY | 18.78 | 18.85 | 18.4 | 18.44 | 18.44 | -0.14 (-0.75%) | 2,052,700 |
| 7 Nov 2018 | CNY | 18.79 | 18.87 | 18.46 | 18.58 | 18.58 | -0.37 (-1.95%) | 2,749,803 |
| 6 Nov 2018 | CNY | 19.13 | 19.15 | 18.71 | 18.95 | 18.95 | -0.51 (-2.62%) | 3,560,203 |
| 5 Nov 2018 | CNY | 18.68 | 19.68 | 18.36 | 19.46 | 19.46 | +0.78 (+4.18%) | 5,496,085 |
| 2 Nov 2018 | CNY | 18.17 | 18.98 | 18.13 | 18.68 | 18.68 | +0.49 (+2.69%) | 4,615,700 |
| 1 Nov 2018 | CNY | 17.97 | 18.38 | 17.8 | 18.19 | 18.19 | +0.16 (+0.89%) | 3,615,859 |
| 31 Oct 2018 | CNY | 17.47 | 18.39 | 17.36 | 18.03 | 18.03 | +0.5 (+2.85%) | 3,167,666 |
| 30 Oct 2018 | CNY | 17.43 | 17.65 | 16.51 | 17.53 | 17.53 | -0.15 (-0.85%) | 2,990,521 |
| 29 Oct 2018 | CNY | 17.86 | 18.15 | 17.49 | 17.68 | 17.68 | -0.32 (-1.78%) | 2,013,203 |
| 26 Oct 2018 | CNY | 18.22 | 18.36 | 17.95 | 18 | 18 | +0.03 (+0.17%) | 2,096,660 |
| 25 Oct 2018 | CNY | 17.7 | 18.12 | 17.25 | 17.97 | 17.97 | -0.38 (-2.07%) | 2,754,618 |
| 24 Oct 2018 | CNY | 18.17 | 18.56 | 17.99 | 18.35 | 18.35 | -0.1 (-0.54%) | 2,577,684 |
| 23 Oct 2018 | CNY | 19.28 | 19.28 | 18.35 | 18.45 | 18.45 | -0.65 (-3.40%) | 3,087,400 |
| 22 Oct 2018 | CNY | 18.08 | 19.27 | 18.04 | 19.1 | 19.1 | +1.02 (+5.64%) | 3,575,305 |
| 19 Oct 2018 | CNY | 17.3 | 18.1 | 17.19 | 18.08 | 18.08 | -0.05 (-0.28%) | 2,853,533 |
| 18 Oct 2018 | CNY | 19.57 | 19.57 | 18.13 | 18.13 | 18.13 | -2.01 (-9.98%) | 3,509,039 |
| 17 Oct 2018 | CNY | 21.7 | 21.7 | 19.3 | 20.14 | 20.14 | -1.26 (-5.89%) | 4,156,779 |
| 16 Oct 2018 | CNY | 21.81 | 21.99 | 21.25 | 21.4 | 21.4 | -0.21 (-0.97%) | 2,336,145 |
