| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2018 | CNY | 20.18 | 20.8 | 19.8 | 20.37 | 20.37 | +0.04 (+0.20%) | 2,137,341 |
| 3 Dec 2018 | CNY | 19.54 | 20.46 | 19.43 | 20.33 | 20.33 | +1.26 (+6.61%) | 1,938,207 |
| 30 Nov 2018 | CNY | 18.75 | 19.13 | 18.47 | 19.07 | 19.07 | +0.39 (+2.09%) | 932,060 |
| 29 Nov 2018 | CNY | 19.85 | 19.93 | 18.62 | 18.68 | 18.68 | -0.99 (-5.03%) | 1,252,741 |
| 28 Nov 2018 | CNY | 19.3 | 19.75 | 19.02 | 19.67 | 19.67 | +0.21 (+1.08%) | 980,100 |
| 27 Nov 2018 | CNY | 19.86 | 20.1 | 19.19 | 19.46 | 19.46 | -0.25 (-1.27%) | 1,164,500 |
| 26 Nov 2018 | CNY | 20.28 | 20.57 | 19.51 | 19.71 | 19.71 | -0.81 (-3.95%) | 1,651,507 |
| 23 Nov 2018 | CNY | 21.55 | 21.9 | 20.51 | 20.52 | 20.52 | -1.15 (-5.31%) | 1,484,479 |
| 22 Nov 2018 | CNY | 22.15 | 22.38 | 21.51 | 21.67 | 21.67 | -0.51 (-2.30%) | 1,930,654 |
| 21 Nov 2018 | CNY | 21.3 | 22.25 | 21.3 | 22.18 | 22.18 | +0.56 (+2.59%) | 1,925,400 |
| 20 Nov 2018 | CNY | 21.79 | 22.47 | 21.5 | 21.62 | 21.62 | -0.35 (-1.59%) | 2,515,506 |
| 19 Nov 2018 | CNY | 21.7 | 22.56 | 21.7 | 21.97 | 21.97 | +0.3 (+1.38%) | 2,568,600 |
| 16 Nov 2018 | CNY | 21.6 | 22.25 | 21.58 | 21.67 | 21.67 | +0.48 (+2.27%) | 4,133,226 |
| 15 Nov 2018 | CNY | 20.46 | 21.38 | 20.43 | 21.19 | 21.19 | +0.91 (+4.49%) | 3,012,206 |
| 14 Nov 2018 | CNY | 20.53 | 20.87 | 20.18 | 20.28 | 20.28 | 0.0 (0.0%) | 1,576,900 |
| 13 Nov 2018 | CNY | 19.88 | 20.5 | 19.71 | 20.28 | 20.28 | +0.2 (+1.00%) | 1,461,200 |
| 12 Nov 2018 | CNY | 19.46 | 20.2 | 19.46 | 20.08 | 20.08 | +0.49 (+2.50%) | 1,207,366 |
| 9 Nov 2018 | CNY | 19.96 | 20.1 | 19.58 | 19.59 | 19.59 | -0.37 (-1.85%) | 864,446 |
| 8 Nov 2018 | CNY | 19.97 | 20.29 | 19.83 | 19.96 | 19.96 | -0.37 (-1.82%) | 1,352,413 |
| 7 Nov 2018 | CNY | 20.49 | 20.78 | 20.26 | 20.33 | 20.33 | -0.16 (-0.78%) | 1,062,900 |
| 6 Nov 2018 | CNY | 20.4 | 20.6 | 20.12 | 20.49 | 20.49 | -0.25 (-1.21%) | 1,493,500 |
| 5 Nov 2018 | CNY | 21.4 | 21.4 | 20.22 | 20.74 | 20.74 | -0.68 (-3.17%) | 2,865,800 |
| 2 Nov 2018 | CNY | 20.7 | 21.48 | 20.6 | 21.42 | 21.42 | +0.2 (+0.94%) | 3,195,216 |
| 1 Nov 2018 | CNY | 19.52 | 21.35 | 19.41 | 21.22 | 21.22 | +1.81 (+9.33%) | 4,070,357 |
| 31 Oct 2018 | CNY | 19.2 | 19.58 | 19.2 | 19.41 | 19.41 | +0.2 (+1.04%) | 958,676 |
| 30 Oct 2018 | CNY | 19.15 | 19.39 | 18.6 | 19.21 | 19.21 | -0.04 (-0.21%) | 906,166 |
| 29 Oct 2018 | CNY | 19.32 | 19.95 | 19.02 | 19.25 | 19.25 | +0.06 (+0.31%) | 762,966 |
| 26 Oct 2018 | CNY | 19.5 | 19.65 | 19.06 | 19.19 | 19.19 | -0.11 (-0.57%) | 653,066 |
| 25 Oct 2018 | CNY | 19.47 | 19.47 | 18.9 | 19.3 | 19.3 | -0.56 (-2.82%) | 650,744 |
| 24 Oct 2018 | CNY | 19.51 | 20.07 | 19.51 | 19.86 | 19.86 | -0.12 (-0.60%) | 779,610 |
