| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2018 | CNY | 16.13 | 16.37 | 16.01 | 16.26 | 16.26 | +0.07 (+0.43%) | 900,362 |
| 29 Nov 2018 | CNY | 16.34 | 16.56 | 16.19 | 16.19 | 16.19 | -0.15 (-0.92%) | 808,231 |
| 28 Nov 2018 | CNY | 16.11 | 16.49 | 16.11 | 16.34 | 16.34 | +0.14 (+0.86%) | 1,363,856 |
| 27 Nov 2018 | CNY | 16.23 | 16.32 | 16 | 16.2 | 16.2 | +0.13 (+0.81%) | 569,180 |
| 26 Nov 2018 | CNY | 16.18 | 16.4 | 15.9 | 16.07 | 16.07 | -0.21 (-1.29%) | 981,388 |
| 23 Nov 2018 | CNY | 16.9 | 16.93 | 16.05 | 16.28 | 16.28 | -0.63 (-3.73%) | 1,280,112 |
| 22 Nov 2018 | CNY | 16.88 | 17.12 | 16.83 | 16.91 | 16.91 | +0.05 (+0.30%) | 763,700 |
| 21 Nov 2018 | CNY | 16.9 | 17.1 | 16.8 | 16.86 | 16.86 | -0.22 (-1.29%) | 1,075,540 |
| 20 Nov 2018 | CNY | 17.48 | 17.64 | 17 | 17.08 | 17.08 | -0.47 (-2.68%) | 1,214,013 |
| 19 Nov 2018 | CNY | 17.91 | 17.91 | 17.34 | 17.55 | 17.55 | -0.36 (-2.01%) | 1,403,936 |
| 16 Nov 2018 | CNY | 17.38 | 18 | 17 | 17.91 | 17.91 | +0.7 (+4.07%) | 2,416,455 |
| 15 Nov 2018 | CNY | 16.8 | 17.22 | 16.8 | 17.21 | 17.21 | +0.37 (+2.20%) | 1,188,203 |
| 14 Nov 2018 | CNY | 17 | 17.17 | 16.8 | 16.84 | 16.84 | -0.16 (-0.94%) | 1,043,639 |
| 13 Nov 2018 | CNY | 16.67 | 17.19 | 16.45 | 17 | 17 | +0.33 (+1.98%) | 1,547,339 |
| 12 Nov 2018 | CNY | 16.38 | 16.7 | 16.23 | 16.67 | 16.67 | +0.35 (+2.14%) | 929,610 |
| 9 Nov 2018 | CNY | 16.19 | 16.47 | 16.04 | 16.32 | 16.32 | -0.03 (-0.18%) | 939,156 |
| 8 Nov 2018 | CNY | 16.35 | 16.58 | 16.23 | 16.35 | 16.35 | 0.0 (0.0%) | 637,269 |
| 7 Nov 2018 | CNY | 16.64 | 16.64 | 16.31 | 16.35 | 16.35 | -0.21 (-1.27%) | 1,197,468 |
| 6 Nov 2018 | CNY | 16.64 | 16.65 | 16.28 | 16.56 | 16.56 | -0.11 (-0.66%) | 836,171 |
| 5 Nov 2018 | CNY | 16.25 | 16.77 | 16.25 | 16.67 | 16.67 | +0.32 (+1.96%) | 1,229,156 |
| 2 Nov 2018 | CNY | 16.29 | 16.65 | 16.22 | 16.35 | 16.35 | +0.37 (+2.32%) | 2,145,965 |
| 1 Nov 2018 | CNY | 16.02 | 16.38 | 15.95 | 15.98 | 15.98 | -0.03 (-0.19%) | 1,534,749 |
| 31 Oct 2018 | CNY | 15.79 | 16.1 | 15.7 | 16.01 | 16.01 | +0.27 (+1.72%) | 963,700 |
| 30 Oct 2018 | CNY | 15.63 | 15.85 | 15.31 | 15.74 | 15.74 | +0.17 (+1.09%) | 1,409,318 |
| 29 Oct 2018 | CNY | 15.98 | 16.06 | 15.43 | 15.57 | 15.57 | -0.43 (-2.69%) | 857,485 |
| 26 Oct 2018 | CNY | 15.95 | 16.16 | 15.44 | 16 | 16 | +0.2 (+1.27%) | 954,740 |
| 25 Oct 2018 | CNY | 15.41 | 15.88 | 15.32 | 15.8 | 15.8 | -0.2 (-1.25%) | 760,447 |
| 24 Oct 2018 | CNY | 15.74 | 16.21 | 15.68 | 16 | 16 | +0.1 (+0.63%) | 707,079 |
| 23 Oct 2018 | CNY | 16.45 | 16.56 | 15.83 | 15.9 | 15.9 | -0.31 (-1.91%) | 851,880 |
| 22 Oct 2018 | CNY | 15.7 | 16.49 | 15.61 | 16.21 | 16.21 | +0.9 (+5.88%) | 2,141,326 |
