| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2018 | CNY | 19.9357 | 19.9357 | 19.1286 | 19.4 | 19.4 | -0.6 (-3%) | 706,300 |
| 19 Nov 2018 | CNY | 19.4214 | 20.0357 | 19.4214 | 20 | 20 | +0.286 (+1.45%) | 887,523 |
| 16 Nov 2018 | CNY | 18.8857 | 19.9071 | 18.8857 | 19.7143 | 19.7143 | +0.807 (+4.27%) | 1,692,685 |
| 15 Nov 2018 | CNY | 18.9286 | 19.2143 | 18.8357 | 18.9071 | 18.9071 | -0.086 (-0.45%) | 624,859 |
| 14 Nov 2018 | CNY | 18.7429 | 19.3929 | 18.7429 | 18.9929 | 18.9929 | -0.064 (-0.34%) | 995,285 |
| 13 Nov 2018 | CNY | 19.1929 | 19.45 | 18.7 | 19.0571 | 19.0571 | -0.2 (-1.04%) | 911,680 |
| 12 Nov 2018 | CNY | 18.5286 | 19.4643 | 18.2571 | 19.2571 | 19.2571 | +0.736 (+3.97%) | 1,840,372 |
| 9 Nov 2018 | CNY | 17.95 | 18.7429 | 17.95 | 18.5214 | 18.5214 | +0.321 (+1.77%) | 678,774 |
| 8 Nov 2018 | CNY | 18.4857 | 18.7 | 18.0714 | 18.2 | 18.2 | -0.229 (-1.24%) | 720,605 |
| 7 Nov 2018 | CNY | 18.4643 | 18.75 | 18.1 | 18.4286 | 18.4286 | +0.143 (+0.78%) | 1,829,958 |
| 6 Nov 2018 | CNY | 18.0357 | 18.2857 | 17.6571 | 18.2857 | 18.2857 | +0.214 (+1.19%) | 1,252,795 |
| 5 Nov 2018 | CNY | 17.1143 | 18.5429 | 16.9143 | 18.0714 | 18.0714 | +1 (+5.86%) | 2,063,278 |
| 2 Nov 2018 | CNY | 16.5714 | 17.7643 | 16.4429 | 17.0714 | 17.0714 | +0.778 (+4.78%) | 1,154,580 |
| 1 Nov 2018 | CNY | 16.0571 | 16.3571 | 16.0571 | 16.2929 | 16.2929 | +0.107 (+0.66%) | 448,362 |
| 31 Oct 2018 | CNY | 16.3429 | 16.3929 | 15.9286 | 16.1857 | 16.1857 | -0.014 (-0.09%) | 282,100 |
| 30 Oct 2018 | CNY | 15.9 | 16.2857 | 15.9 | 16.2 | 16.2 | +0.007 (+0.04%) | 367,126 |
| 29 Oct 2018 | CNY | 16.0714 | 16.2786 | 15.6786 | 16.1929 | 16.1929 | +0.272 (+1.71%) | 405,508 |
| 26 Oct 2018 | CNY | 15.8071 | 16.2286 | 15.7929 | 15.9214 | 15.9214 | +0.121 (+0.77%) | 263,982 |
| 25 Oct 2018 | CNY | 15.7143 | 16.0429 | 14.9286 | 15.8 | 15.8 | -0.279 (-1.73%) | 310,875 |
| 24 Oct 2018 | CNY | 15.8571 | 16.15 | 15.8571 | 16.0786 | 16.0786 | -0.15 (-0.92%) | 381,022 |
| 23 Oct 2018 | CNY | 16.4429 | 16.6357 | 15.8143 | 16.2286 | 16.2286 | -0.407 (-2.45%) | 399,560 |
| 22 Oct 2018 | CNY | 16.2 | 16.7857 | 15.8357 | 16.6357 | 16.6357 | +0.664 (+4.16%) | 796,180 |
| 19 Oct 2018 | CNY | 14.8 | 16.2429 | 14.75 | 15.9714 | 15.9714 | +0.707 (+4.63%) | 597,520 |
| 18 Oct 2018 | CNY | 15.3 | 15.5429 | 14.7143 | 15.2643 | 15.2643 | -0.343 (-2.20%) | 329,700 |
| 17 Oct 2018 | CNY | 15.9286 | 15.9286 | 14.8571 | 15.6071 | 15.6071 | -0.1 (-0.64%) | 635,418 |
| 16 Oct 2018 | CNY | 16.0643 | 16.0643 | 15.3571 | 15.7071 | 15.7071 | -0.222 (-1.39%) | 395,080 |
| 15 Oct 2018 | CNY | 16.15 | 16.15 | 15.4571 | 15.9286 | 15.9286 | +0.071 (+0.45%) | 435,540 |
| 12 Oct 2018 | CNY | 16.0571 | 16.4357 | 14.5429 | 15.8571 | 15.8571 | -0.3 (-1.86%) | 1,190,980 |
| 11 Oct 2018 | CNY | 17.35 | 17.65 | 16.1286 | 16.1571 | 16.1571 | -1.764 (-9.84%) | 1,829,240 |
| 10 Oct 2018 | CNY | 18.1929 | 18.2714 | 17.6643 | 17.9214 | 17.9214 | -0.093 (-0.52%) | 256,620 |
