| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 14.98 | 15.46 | 14.9 | 15.33 | 15.33 | -0.04 (-0.26%) | 3,420,892 |
| 4 Dec 2018 | CNY | 15.1 | 15.62 | 15.06 | 15.37 | 15.37 | +0.01 (+0.07%) | 6,420,867 |
| 3 Dec 2018 | CNY | 14.43 | 15.36 | 14.07 | 15.36 | 15.36 | +1.4 (+10.03%) | 8,035,912 |
| 30 Nov 2018 | CNY | 13.83 | 14 | 13.66 | 13.96 | 13.96 | -0.03 (-0.21%) | 1,047,767 |
| 29 Nov 2018 | CNY | 14.51 | 14.51 | 13.83 | 13.99 | 13.99 | -0.29 (-2.03%) | 1,470,803 |
| 28 Nov 2018 | CNY | 14.38 | 14.44 | 13.84 | 14.28 | 14.28 | +0.01 (+0.07%) | 1,393,249 |
| 27 Nov 2018 | CNY | 14.5 | 14.56 | 14.2 | 14.27 | 14.27 | -0.05 (-0.35%) | 1,093,287 |
| 26 Nov 2018 | CNY | 14.13 | 14.44 | 14.13 | 14.32 | 14.32 | +0.17 (+1.20%) | 966,518 |
| 23 Nov 2018 | CNY | 14.89 | 15.03 | 14.02 | 14.15 | 14.15 | -0.76 (-5.10%) | 2,167,523 |
| 22 Nov 2018 | CNY | 14.6 | 15.03 | 14.6 | 14.91 | 14.91 | +0.31 (+2.12%) | 2,994,573 |
| 21 Nov 2018 | CNY | 14.47 | 14.7 | 14.31 | 14.6 | 14.6 | +0.16 (+1.11%) | 1,385,180 |
| 20 Nov 2018 | CNY | 14.8 | 14.88 | 14.35 | 14.44 | 14.44 | -0.55 (-3.67%) | 1,943,669 |
| 19 Nov 2018 | CNY | 14.77 | 15.1 | 14.66 | 14.99 | 14.99 | +0.17 (+1.15%) | 1,958,015 |
| 16 Nov 2018 | CNY | 14.69 | 15.04 | 14.56 | 14.82 | 14.82 | +0.13 (+0.88%) | 2,758,919 |
| 15 Nov 2018 | CNY | 14.48 | 14.75 | 14.34 | 14.69 | 14.69 | +0.31 (+2.16%) | 2,868,857 |
| 14 Nov 2018 | CNY | 14.26 | 14.7 | 14.11 | 14.38 | 14.38 | +0.13 (+0.91%) | 2,680,553 |
| 13 Nov 2018 | CNY | 13.81 | 14.37 | 13.8 | 14.25 | 14.25 | +0.18 (+1.28%) | 2,960,041 |
| 12 Nov 2018 | CNY | 13.93 | 14.18 | 13.69 | 14.07 | 14.07 | +0.46 (+3.38%) | 2,467,074 |
| 9 Nov 2018 | CNY | 13.64 | 13.75 | 13.52 | 13.61 | 13.61 | -0.08 (-0.58%) | 957,345 |
| 8 Nov 2018 | CNY | 13.68 | 13.71 | 13.51 | 13.69 | 13.69 | +0.19 (+1.41%) | 1,907,920 |
| 7 Nov 2018 | CNY | 13.57 | 13.8 | 13.48 | 13.5 | 13.5 | -0.07 (-0.52%) | 2,009,670 |
| 6 Nov 2018 | CNY | 13.59 | 13.63 | 13.31 | 13.57 | 13.57 | -0.18 (-1.31%) | 1,897,750 |
| 5 Nov 2018 | CNY | 13.84 | 13.99 | 13.51 | 13.75 | 13.75 | -0.05 (-0.36%) | 3,057,417 |
| 2 Nov 2018 | CNY | 13.5 | 13.87 | 13.41 | 13.8 | 13.8 | +0.44 (+3.29%) | 3,432,079 |
| 1 Nov 2018 | CNY | 13.3 | 13.57 | 13.24 | 13.36 | 13.36 | +0.08 (+0.60%) | 2,800,143 |
| 31 Oct 2018 | CNY | 13.13 | 13.34 | 13.05 | 13.28 | 13.28 | +0.19 (+1.45%) | 2,228,141 |
| 30 Oct 2018 | CNY | 12.93 | 13.16 | 12.8 | 13.09 | 13.09 | +0.11 (+0.85%) | 1,403,592 |
| 29 Oct 2018 | CNY | 13.11 | 13.27 | 12.85 | 12.98 | 12.98 | -0.19 (-1.44%) | 1,374,103 |
| 26 Oct 2018 | CNY | 13.07 | 13.23 | 13 | 13.17 | 13.17 | +0.18 (+1.39%) | 1,663,722 |
| 25 Oct 2018 | CNY | 12.99 | 13.08 | 12.68 | 12.99 | 12.99 | -0.39 (-2.91%) | 2,129,924 |
