| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2018 | CNY | 18.67 | 19.09 | 18.53 | 18.76 | 18.76 | +0.07 (+0.37%) | 316,500 |
| 26 Nov 2018 | CNY | 18.57 | 19.1 | 18.35 | 18.69 | 18.69 | +0.03 (+0.16%) | 426,890 |
| 23 Nov 2018 | CNY | 19.9 | 19.99 | 18.51 | 18.66 | 18.66 | -1.05 (-5.33%) | 614,486 |
| 22 Nov 2018 | CNY | 19.79 | 20.22 | 19.45 | 19.71 | 19.71 | +0.03 (+0.15%) | 565,740 |
| 21 Nov 2018 | CNY | 19.35 | 19.88 | 19.35 | 19.68 | 19.68 | +0.34 (+1.76%) | 528,300 |
| 20 Nov 2018 | CNY | 20.14 | 20.17 | 19.34 | 19.34 | 19.34 | -0.8 (-3.97%) | 540,200 |
| 19 Nov 2018 | CNY | 20.3 | 20.5 | 20.07 | 20.14 | 20.14 | -0.26 (-1.27%) | 744,690 |
| 16 Nov 2018 | CNY | 20.9 | 20.98 | 20.3 | 20.4 | 20.4 | -0.41 (-1.97%) | 1,418,190 |
| 15 Nov 2018 | CNY | 19.66 | 21.33 | 19.51 | 20.81 | 20.81 | +1.41 (+7.27%) | 1,725,390 |
| 14 Nov 2018 | CNY | 19.3 | 19.61 | 19.14 | 19.4 | 19.4 | +0.26 (+1.36%) | 689,056 |
| 13 Nov 2018 | CNY | 18.34 | 19.5 | 18.24 | 19.14 | 19.14 | +0.6 (+3.24%) | 1,277,590 |
| 12 Nov 2018 | CNY | 18.1 | 18.55 | 17.9 | 18.54 | 18.54 | +0.55 (+3.06%) | 667,290 |
| 9 Nov 2018 | CNY | 18.05 | 18.13 | 17.7 | 17.99 | 17.99 | -0.01 (-0.06%) | 194,500 |
| 8 Nov 2018 | CNY | 18.03 | 18.12 | 17.84 | 18 | 18 | +0.14 (+0.78%) | 397,393 |
| 7 Nov 2018 | CNY | 18.1 | 18.38 | 17.77 | 17.86 | 17.86 | -0.17 (-0.94%) | 343,490 |
| 6 Nov 2018 | CNY | 18 | 18.09 | 17.72 | 18.03 | 18.03 | -0.06 (-0.33%) | 315,100 |
| 5 Nov 2018 | CNY | 18.16 | 18.45 | 17.69 | 18.09 | 18.09 | +0.1 (+0.56%) | 642,600 |
| 2 Nov 2018 | CNY | 17.8 | 18.07 | 17.8 | 17.99 | 17.99 | +0.28 (+1.58%) | 570,600 |
| 1 Nov 2018 | CNY | 17.97 | 18.3 | 17.7 | 17.71 | 17.71 | -0.14 (-0.78%) | 427,800 |
| 31 Oct 2018 | CNY | 17.58 | 18.18 | 17.58 | 17.85 | 17.85 | +0.16 (+0.90%) | 710,375 |
| 30 Oct 2018 | CNY | 17.52 | 17.79 | 16.96 | 17.69 | 17.69 | +0.09 (+0.51%) | 880,930 |
| 29 Oct 2018 | CNY | 17.2 | 17.76 | 17.07 | 17.6 | 17.6 | +0.48 (+2.80%) | 774,715 |
| 26 Oct 2018 | CNY | 17.39 | 17.62 | 17.08 | 17.12 | 17.12 | +0.11 (+0.65%) | 757,900 |
| 25 Oct 2018 | CNY | 16.84 | 17.25 | 16.51 | 17.01 | 17.01 | -0.37 (-2.13%) | 377,600 |
| 24 Oct 2018 | CNY | 17.3 | 17.58 | 17.08 | 17.38 | 17.38 | -0.05 (-0.29%) | 559,706 |
| 23 Oct 2018 | CNY | 17.51 | 17.59 | 17.32 | 17.43 | 17.43 | -0.08 (-0.46%) | 761,921 |
| 22 Oct 2018 | CNY | 17.01 | 17.68 | 17.01 | 17.51 | 17.51 | +0.61 (+3.61%) | 1,098,806 |
| 19 Oct 2018 | CNY | 16.5 | 16.98 | 16.35 | 16.9 | 16.9 | +0.13 (+0.78%) | 509,885 |
| 18 Oct 2018 | CNY | 16.8 | 17.08 | 16.15 | 16.77 | 16.77 | -0.03 (-0.18%) | 497,600 |
| 17 Oct 2018 | CNY | 16.65 | 17.1 | 16.01 | 16.8 | 16.8 | +0.07 (+0.42%) | 423,303 |
