| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2018 | CNY | 18.25 | 18.27 | 17.86 | 17.9 | 17.9 | -0.15 (-0.83%) | 4,724,100 |
| 21 Nov 2018 | CNY | 18 | 18.17 | 17.77 | 18.05 | 18.05 | -0.33 (-1.80%) | 6,835,530 |
| 20 Nov 2018 | CNY | 18.65 | 19.48 | 18.3 | 18.38 | 18.38 | -0.51 (-2.70%) | 11,240,647 |
| 19 Nov 2018 | CNY | 18.66 | 19.09 | 18.46 | 18.89 | 18.89 | +0.09 (+0.48%) | 8,864,722 |
| 16 Nov 2018 | CNY | 18.9 | 18.98 | 18.63 | 18.8 | 18.8 | -0.31 (-1.62%) | 11,464,776 |
| 15 Nov 2018 | CNY | 18.25 | 19.28 | 18.23 | 19.11 | 19.11 | +0.7 (+3.80%) | 16,264,165 |
| 14 Nov 2018 | CNY | 17.9 | 18.47 | 17.8 | 18.41 | 18.41 | +0.51 (+2.85%) | 13,782,400 |
| 13 Nov 2018 | CNY | 17.6 | 18.18 | 17.47 | 17.9 | 17.9 | +0.01 (+0.06%) | 9,047,985 |
| 12 Nov 2018 | CNY | 17.53 | 17.99 | 17.15 | 17.89 | 17.89 | +0.49 (+2.82%) | 7,774,805 |
| 9 Nov 2018 | CNY | 17.44 | 17.83 | 17.22 | 17.4 | 17.4 | -0.16 (-0.91%) | 4,335,000 |
| 8 Nov 2018 | CNY | 17.94 | 17.98 | 17.46 | 17.56 | 17.56 | -0.33 (-1.84%) | 6,486,508 |
| 7 Nov 2018 | CNY | 17.66 | 18.4 | 17.53 | 17.89 | 17.89 | +0.12 (+0.68%) | 9,640,755 |
| 6 Nov 2018 | CNY | 18.08 | 18.08 | 17.1 | 17.77 | 17.77 | -0.33 (-1.82%) | 8,841,706 |
| 5 Nov 2018 | CNY | 17.98 | 18.39 | 17.64 | 18.1 | 18.1 | +0.21 (+1.17%) | 10,475,031 |
| 2 Nov 2018 | CNY | 17.43 | 18.28 | 17.31 | 17.89 | 17.89 | +0.63 (+3.65%) | 11,687,939 |
| 1 Nov 2018 | CNY | 17.15 | 17.95 | 17.15 | 17.26 | 17.26 | +0.11 (+0.64%) | 9,016,331 |
| 31 Oct 2018 | CNY | 16.92 | 17.29 | 16.65 | 17.15 | 17.15 | +0.35 (+2.08%) | 6,942,560 |
| 30 Oct 2018 | CNY | 16.61 | 16.87 | 16.01 | 16.8 | 16.8 | +0.03 (+0.18%) | 5,624,531 |
| 29 Oct 2018 | CNY | 17.37 | 17.37 | 16.5 | 16.77 | 16.77 | -0.22 (-1.29%) | 3,827,657 |
| 26 Oct 2018 | CNY | 17.35 | 17.4 | 16.85 | 16.99 | 16.99 | +0.02 (+0.12%) | 4,124,461 |
| 25 Oct 2018 | CNY | 16.68 | 17.15 | 16.4 | 16.97 | 16.97 | -0.55 (-3.14%) | 5,413,822 |
| 24 Oct 2018 | CNY | 17.74 | 17.87 | 17.36 | 17.52 | 17.52 | -0.13 (-0.74%) | 4,301,261 |
| 23 Oct 2018 | CNY | 18.24 | 18.24 | 17.43 | 17.65 | 17.65 | -0.49 (-2.70%) | 6,449,059 |
| 22 Oct 2018 | CNY | 17.63 | 18.5 | 17.43 | 18.14 | 18.14 | +0.81 (+4.67%) | 9,121,000 |
| 19 Oct 2018 | CNY | 16.39 | 18 | 16.1 | 17.33 | 17.33 | +0.73 (+4.40%) | 7,076,161 |
| 18 Oct 2018 | CNY | 17.58 | 17.62 | 16.31 | 16.6 | 16.6 | -1.41 (-7.83%) | 6,704,518 |
| 17 Oct 2018 | CNY | 18.59 | 18.7 | 17.1 | 18.01 | 18.01 | -0.23 (-1.26%) | 6,487,442 |
| 16 Oct 2018 | CNY | 18.65 | 18.98 | 18.05 | 18.24 | 18.24 | -0.04 (-0.22%) | 6,071,810 |
| 15 Oct 2018 | CNY | 18.71 | 18.97 | 18.14 | 18.28 | 18.28 | -0.1 (-0.54%) | 4,438,541 |
| 12 Oct 2018 | CNY | 18.61 | 19 | 17.21 | 18.38 | 18.38 | -0.71 (-3.72%) | 8,187,252 |
