| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2018 | CNY | 16.7973 | 17.196 | 16.7973 | 16.9865 | 16.9865 | -0.027 (-0.16%) | 308,002 |
| 29 Nov 2018 | CNY | 17.3514 | 17.3514 | 16.7568 | 17.0135 | 17.0135 | -0.068 (-0.40%) | 498,034 |
| 28 Nov 2018 | CNY | 16.8243 | 17.1892 | 16.5203 | 17.0811 | 17.0811 | +0.392 (+2.35%) | 798,267 |
| 27 Nov 2018 | CNY | 16.6892 | 16.6892 | 16.3987 | 16.6892 | 16.6892 | +0.209 (+1.27%) | 470,654 |
| 26 Nov 2018 | CNY | 16.223 | 16.6757 | 16.223 | 16.4797 | 16.4797 | -0.007 (-0.04%) | 351,944 |
| 23 Nov 2018 | CNY | 17.1487 | 17.1487 | 16.4189 | 16.4865 | 16.4865 | -0.574 (-3.37%) | 454,989 |
| 22 Nov 2018 | CNY | 16.8987 | 17.1824 | 16.8851 | 17.0608 | 17.0608 | +0.264 (+1.57%) | 590,327 |
| 21 Nov 2018 | CNY | 16.8919 | 17.1419 | 16.6216 | 16.7973 | 16.7973 | -0.426 (-2.47%) | 951,225 |
| 20 Nov 2018 | CNY | 17.5338 | 17.8041 | 17.223 | 17.223 | 17.223 | -0.655 (-3.67%) | 577,940 |
| 19 Nov 2018 | CNY | 17.027 | 17.8784 | 16.8108 | 17.8784 | 17.8784 | +0.831 (+4.88%) | 784,404 |
| 16 Nov 2018 | CNY | 17.0946 | 17.2838 | 16.7905 | 17.0473 | 17.0473 | +0.101 (+0.60%) | 746,486 |
| 15 Nov 2018 | CNY | 16.723 | 17.1081 | 16.5743 | 16.946 | 16.946 | +0.331 (+1.99%) | 703,636 |
| 14 Nov 2018 | CNY | 16.3649 | 17.5743 | 16.3649 | 16.6149 | 16.6149 | -0.007 (-0.04%) | 574,861 |
| 13 Nov 2018 | CNY | 16.6351 | 16.8919 | 16.3243 | 16.6216 | 16.6216 | -0.034 (-0.20%) | 908,916 |
| 12 Nov 2018 | CNY | 16.75 | 16.8108 | 16.5608 | 16.6554 | 16.6554 | -0.088 (-0.52%) | 711,295 |
| 9 Nov 2018 | CNY | 16.8041 | 16.9392 | 16.5676 | 16.7432 | 16.7432 | -0.047 (-0.28%) | 839,263 |
| 8 Nov 2018 | CNY | 16.5946 | 16.8784 | 16.4189 | 16.7905 | 16.7905 | +0.162 (+0.97%) | 974,199 |
| 7 Nov 2018 | CNY | 16.2162 | 16.6622 | 15.9932 | 16.6284 | 16.6284 | +0.412 (+2.54%) | 1,127,142 |
| 6 Nov 2018 | CNY | 15.7568 | 16.2162 | 15.3581 | 16.2162 | 16.2162 | +0.453 (+2.87%) | 1,423,885 |
| 5 Nov 2018 | CNY | 16.0135 | 16.0135 | 15.6284 | 15.7635 | 15.7635 | -0.155 (-0.98%) | 450,482 |
| 2 Nov 2018 | CNY | 15.9459 | 16.1351 | 15.6824 | 15.9189 | 15.9189 | +0.277 (+1.77%) | 651,792 |
| 1 Nov 2018 | CNY | 15.277 | 15.6824 | 15.2095 | 15.6419 | 15.6419 | +0.304 (+1.98%) | 921,721 |
| 31 Oct 2018 | CNY | 15.3649 | 15.8784 | 15.223 | 15.3378 | 15.3378 | -0.203 (-1.30%) | 1,091,455 |
| 30 Oct 2018 | CNY | 15.2162 | 15.5743 | 15.2162 | 15.5405 | 15.5405 | +0.324 (+2.13%) | 524,260 |
| 29 Oct 2018 | CNY | 15.1216 | 15.2297 | 15.0473 | 15.2162 | 15.2162 | +0.068 (+0.45%) | 383,260 |
| 26 Oct 2018 | CNY | 15.0878 | 15.4122 | 15.0878 | 15.1487 | 15.1487 | +0.007 (+0.04%) | 425,477 |
| 25 Oct 2018 | CNY | 14.8784 | 15.3311 | 14.7297 | 15.1419 | 15.1419 | -0.25 (-1.62%) | 563,258 |
| 24 Oct 2018 | CNY | 15.527 | 15.6149 | 15.2027 | 15.3919 | 15.3919 | -0.277 (-1.77%) | 659,474 |
| 23 Oct 2018 | CNY | 16.0878 | 16.1487 | 15.5608 | 15.6689 | 15.6689 | -0.608 (-3.74%) | 706,560 |
| 22 Oct 2018 | CNY | 15.4392 | 16.6014 | 15.4392 | 16.277 | 16.277 | +0.905 (+5.89%) | 1,132,792 |
