| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2018 | CNY | 15 | 15.18 | 14.76 | 15.15 | 15.15 | +0.17 (+1.13%) | 370,218 |
| 29 Nov 2018 | CNY | 15.55 | 15.73 | 14.82 | 14.98 | 14.98 | -0.58 (-3.73%) | 604,450 |
| 28 Nov 2018 | CNY | 15.23 | 15.58 | 15 | 15.56 | 15.56 | +0.21 (+1.37%) | 592,582 |
| 27 Nov 2018 | CNY | 15.3 | 15.7 | 15.16 | 15.35 | 15.35 | +0.26 (+1.72%) | 561,859 |
| 26 Nov 2018 | CNY | 15.38 | 15.45 | 15.07 | 15.09 | 15.09 | -0.14 (-0.92%) | 467,936 |
| 23 Nov 2018 | CNY | 16.22 | 16.28 | 15.21 | 15.23 | 15.23 | -0.95 (-5.87%) | 1,071,920 |
| 22 Nov 2018 | CNY | 16.21 | 16.28 | 16.02 | 16.18 | 16.18 | -0.02 (-0.12%) | 501,869 |
| 21 Nov 2018 | CNY | 15.99 | 16.24 | 15.51 | 16.2 | 16.2 | +0.1 (+0.62%) | 887,109 |
| 20 Nov 2018 | CNY | 16.41 | 16.64 | 16.06 | 16.1 | 16.1 | -0.55 (-3.30%) | 982,240 |
| 19 Nov 2018 | CNY | 16.58 | 16.67 | 16.16 | 16.65 | 16.65 | -0.04 (-0.24%) | 1,264,005 |
| 16 Nov 2018 | CNY | 16.88 | 16.98 | 16.6 | 16.69 | 16.69 | -0.17 (-1.01%) | 1,702,749 |
| 15 Nov 2018 | CNY | 16.5 | 17.18 | 16.16 | 16.86 | 16.86 | +0.8 (+4.98%) | 2,298,861 |
| 14 Nov 2018 | CNY | 16.2 | 16.4 | 15.94 | 16.06 | 16.06 | -0.19 (-1.17%) | 1,290,476 |
| 13 Nov 2018 | CNY | 16 | 16.4 | 15.85 | 16.25 | 16.25 | -0.1 (-0.61%) | 1,934,170 |
| 12 Nov 2018 | CNY | 15.43 | 16.44 | 15.3 | 16.35 | 16.35 | +1.09 (+7.14%) | 2,228,884 |
| 9 Nov 2018 | CNY | 14.79 | 15.34 | 14.79 | 15.26 | 15.26 | +0.36 (+2.42%) | 855,360 |
| 8 Nov 2018 | CNY | 14.93 | 15.25 | 14.9 | 14.9 | 14.9 | -0.03 (-0.20%) | 768,360 |
| 7 Nov 2018 | CNY | 15.21 | 15.26 | 14.85 | 14.93 | 14.93 | -0.26 (-1.71%) | 761,152 |
| 6 Nov 2018 | CNY | 15.32 | 15.42 | 15 | 15.19 | 15.19 | -0.1 (-0.65%) | 494,020 |
| 5 Nov 2018 | CNY | 15.23 | 15.57 | 15.12 | 15.29 | 15.29 | +0.07 (+0.46%) | 776,810 |
| 2 Nov 2018 | CNY | 14.97 | 15.32 | 14.93 | 15.22 | 15.22 | +0.4 (+2.70%) | 879,880 |
| 1 Nov 2018 | CNY | 14.66 | 15.07 | 14.66 | 14.82 | 14.82 | +0.12 (+0.82%) | 864,050 |
| 31 Oct 2018 | CNY | 14.42 | 14.78 | 14.42 | 14.7 | 14.7 | +0.31 (+2.15%) | 639,020 |
| 30 Oct 2018 | CNY | 14.5 | 14.5 | 14.15 | 14.39 | 14.39 | +0.07 (+0.49%) | 453,520 |
| 29 Oct 2018 | CNY | 14.6 | 14.75 | 14.2 | 14.32 | 14.32 | -0.46 (-3.11%) | 448,900 |
| 26 Oct 2018 | CNY | 14.85 | 15.17 | 14.65 | 14.78 | 14.78 | -0.16 (-1.07%) | 665,524 |
| 25 Oct 2018 | CNY | 14.4 | 14.96 | 14.02 | 14.94 | 14.94 | +0.15 (+1.01%) | 638,408 |
| 24 Oct 2018 | CNY | 14.72 | 15.14 | 14.62 | 14.79 | 14.79 | -0.12 (-0.80%) | 673,840 |
| 23 Oct 2018 | CNY | 14.7 | 15.23 | 14.52 | 14.91 | 14.91 | +0.25 (+1.71%) | 1,054,221 |
| 22 Oct 2018 | CNY | 14.25 | 14.92 | 14.21 | 14.66 | 14.66 | +0.55 (+3.90%) | 644,367 |
