| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2018 | CNY | 16.3626 | 16.8077 | 16.1429 | 16.7528 | 16.7528 | +0.78 (+4.89%) | 873,432 |
| 30 Nov 2018 | CNY | 15.8132 | 16.1319 | 15.4725 | 15.9725 | 15.9725 | +0.099 (+0.62%) | 560,754 |
| 29 Nov 2018 | CNY | 16.2637 | 16.3077 | 15.7747 | 15.8736 | 15.8736 | -0.445 (-2.73%) | 477,631 |
| 28 Nov 2018 | CNY | 16.4286 | 16.4341 | 15.8132 | 16.3187 | 16.3187 | -0.137 (-0.83%) | 1,316,864 |
| 27 Nov 2018 | CNY | 15.9176 | 16.456 | 15.5989 | 16.456 | 16.456 | +0.39 (+2.43%) | 1,041,383 |
| 26 Nov 2018 | CNY | 16.4011 | 16.5934 | 15.9451 | 16.0659 | 16.0659 | -0.335 (-2.04%) | 399,670 |
| 23 Nov 2018 | CNY | 16.8736 | 17.044 | 16.0989 | 16.4011 | 16.4011 | -0.621 (-3.65%) | 707,450 |
| 22 Nov 2018 | CNY | 17.544 | 17.544 | 16.8407 | 17.022 | 17.022 | -0.055 (-0.32%) | 569,228 |
| 21 Nov 2018 | CNY | 16.3297 | 17.0989 | 16.3297 | 17.0769 | 17.0769 | +0.753 (+4.61%) | 889,068 |
| 20 Nov 2018 | CNY | 16.9286 | 17.1044 | 16.2967 | 16.3242 | 16.3242 | -0.692 (-4.07%) | 850,780 |
| 19 Nov 2018 | CNY | 17.1429 | 17.1429 | 16.6539 | 17.0165 | 17.0165 | -0.017 (-0.10%) | 295,968 |
| 16 Nov 2018 | CNY | 16.978 | 17.1593 | 16.6209 | 17.033 | 17.033 | +0.11 (+0.65%) | 842,461 |
| 15 Nov 2018 | CNY | 16.6209 | 17.0714 | 16.5275 | 16.9231 | 16.9231 | +0.005 (+0.03%) | 835,117 |
| 14 Nov 2018 | CNY | 16.8681 | 17.1978 | 16.7033 | 16.9176 | 16.9176 | -0.088 (-0.52%) | 378,438 |
| 13 Nov 2018 | CNY | 16.6044 | 17.044 | 16.6044 | 17.0055 | 17.0055 | +0.115 (+0.68%) | 981,364 |
| 12 Nov 2018 | CNY | 16.3736 | 17.0989 | 16.0165 | 16.8901 | 16.8901 | +0.511 (+3.12%) | 1,500,355 |
| 9 Nov 2018 | CNY | 15.9615 | 16.4835 | 15.7418 | 16.3791 | 16.3791 | +0.209 (+1.29%) | 922,934 |
| 8 Nov 2018 | CNY | 15.9396 | 16.467 | 15.9341 | 16.1703 | 16.1703 | +0.11 (+0.68%) | 1,024,150 |
| 7 Nov 2018 | CNY | 15.6484 | 16.1923 | 15.6429 | 16.0604 | 16.0604 | +0.44 (+2.81%) | 1,433,452 |
| 6 Nov 2018 | CNY | 15.7308 | 16.0165 | 15.3846 | 15.6209 | 15.6209 | -0.148 (-0.94%) | 803,469 |
| 5 Nov 2018 | CNY | 15.7692 | 16.1099 | 15.6593 | 15.7692 | 15.7692 | 0.0 (0.0%) | 2,660,803 |
| 2 Nov 2018 | CNY | 15.0549 | 15.7802 | 15.0549 | 15.7692 | 15.7692 | +0.956 (+6.45%) | 1,565,336 |
| 1 Nov 2018 | CNY | 14.3736 | 14.8956 | 14.3736 | 14.8132 | 14.8132 | +0.555 (+3.89%) | 942,603 |
| 31 Oct 2018 | CNY | 13.9945 | 14.3297 | 13.8187 | 14.2582 | 14.2582 | +0.357 (+2.57%) | 659,384 |
| 30 Oct 2018 | CNY | 13.9835 | 14 | 13.5604 | 13.9011 | 13.9011 | 0.0 (0.0%) | 384,347 |
| 29 Oct 2018 | CNY | 14.2582 | 14.2582 | 13.5989 | 13.9011 | 13.9011 | -0.258 (-1.82%) | 702,518 |
| 26 Oct 2018 | CNY | 14.5055 | 14.5055 | 14.0165 | 14.1593 | 14.1593 | -0.198 (-1.38%) | 878,790 |
| 25 Oct 2018 | CNY | 13.7363 | 14.3846 | 13.1539 | 14.3571 | 14.3571 | +0.126 (+0.89%) | 1,432,549 |
| 24 Oct 2018 | CNY | 14.5055 | 14.6703 | 14.1758 | 14.2308 | 14.2308 | -0.275 (-1.89%) | 628,207 |
| 23 Oct 2018 | CNY | 14.1209 | 14.6154 | 14.0769 | 14.5055 | 14.5055 | +0.269 (+1.89%) | 1,672,576 |
