| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2018 | CNY | 14.09 | 14.34 | 13.93 | 14.23 | 14.23 | +0.02 (+0.14%) | 3,375,302 |
| 23 Nov 2018 | CNY | 14.65 | 14.79 | 13.87 | 14.21 | 14.21 | -0.47 (-3.20%) | 6,311,978 |
| 22 Nov 2018 | CNY | 14.75 | 14.88 | 14.55 | 14.68 | 14.68 | -0.16 (-1.08%) | 4,854,120 |
| 21 Nov 2018 | CNY | 14.28 | 14.9 | 14.27 | 14.84 | 14.84 | +0.38 (+2.63%) | 7,601,325 |
| 20 Nov 2018 | CNY | 14.56 | 14.89 | 14.21 | 14.46 | 14.46 | -0.34 (-2.30%) | 8,613,082 |
| 19 Nov 2018 | CNY | 13.85 | 14.8 | 13.65 | 14.8 | 14.8 | +0.92 (+6.63%) | 10,043,664 |
| 16 Nov 2018 | CNY | 13.96 | 14.31 | 13.71 | 13.88 | 13.88 | -0.07 (-0.50%) | 8,584,329 |
| 15 Nov 2018 | CNY | 14 | 14.05 | 13.66 | 13.95 | 13.95 | -0.07 (-0.50%) | 5,501,101 |
| 14 Nov 2018 | CNY | 13.88 | 14.06 | 13.78 | 14.02 | 14.02 | +0.1 (+0.72%) | 4,863,350 |
| 13 Nov 2018 | CNY | 13.91 | 14.4 | 13.86 | 13.92 | 13.92 | -0.21 (-1.49%) | 8,260,690 |
| 12 Nov 2018 | CNY | 13.54 | 14.2 | 13.49 | 14.13 | 14.13 | +0.59 (+4.36%) | 6,683,562 |
| 9 Nov 2018 | CNY | 13.63 | 13.8 | 13.4 | 13.54 | 13.54 | -0.16 (-1.17%) | 4,507,558 |
| 8 Nov 2018 | CNY | 13.77 | 13.99 | 13.36 | 13.7 | 13.7 | +0.07 (+0.51%) | 5,516,650 |
| 7 Nov 2018 | CNY | 13.87 | 13.97 | 13.45 | 13.63 | 13.63 | -0.32 (-2.29%) | 4,626,920 |
| 6 Nov 2018 | CNY | 13.65 | 14.12 | 13.52 | 13.95 | 13.95 | +0.1 (+0.72%) | 4,778,670 |
| 5 Nov 2018 | CNY | 13.47 | 14.27 | 13.31 | 13.85 | 13.85 | +0.35 (+2.59%) | 8,365,882 |
| 2 Nov 2018 | CNY | 13.45 | 13.61 | 13.28 | 13.5 | 13.5 | +0.3 (+2.27%) | 7,403,520 |
| 1 Nov 2018 | CNY | 13.04 | 13.51 | 13.03 | 13.2 | 13.2 | +0.14 (+1.07%) | 8,067,849 |
| 31 Oct 2018 | CNY | 12.63 | 13.24 | 12.52 | 13.06 | 13.06 | +0.48 (+3.82%) | 7,071,628 |
| 30 Oct 2018 | CNY | 12.2 | 12.78 | 12.12 | 12.58 | 12.58 | +0.28 (+2.28%) | 5,210,813 |
| 29 Oct 2018 | CNY | 12.12 | 12.55 | 12.1 | 12.3 | 12.3 | +0.05 (+0.41%) | 4,570,959 |
| 26 Oct 2018 | CNY | 13.4 | 13.54 | 12.25 | 12.25 | 12.25 | -0.92 (-6.99%) | 9,278,757 |
| 25 Oct 2018 | CNY | 12.17 | 13.19 | 11.99 | 13.17 | 13.17 | +0.63 (+5.02%) | 6,389,567 |
| 24 Oct 2018 | CNY | 12.48 | 12.79 | 12.4 | 12.54 | 12.54 | -0.06 (-0.48%) | 4,041,906 |
| 23 Oct 2018 | CNY | 12.28 | 12.93 | 12.28 | 12.6 | 12.6 | +0.24 (+1.94%) | 6,658,546 |
| 22 Oct 2018 | CNY | 11.77 | 12.76 | 11.77 | 12.36 | 12.36 | +0.66 (+5.64%) | 7,320,420 |
| 19 Oct 2018 | CNY | 10.99 | 11.89 | 10.82 | 11.7 | 11.7 | +0.46 (+4.09%) | 6,105,923 |
| 18 Oct 2018 | CNY | 11.6 | 11.6 | 11.12 | 11.24 | 11.24 | -0.41 (-3.52%) | 5,091,244 |
| 17 Oct 2018 | CNY | 12.36 | 12.45 | 11.3 | 11.65 | 11.65 | -0.86 (-6.87%) | 11,711,766 |
| 16 Oct 2018 | CNY | 13.9 | 13.9 | 12.51 | 12.51 | 12.51 | -1.39 (-10%) | 10,945,478 |
