| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 20.77 | 21.22 | 20.71 | 21.09 | 21.09 | -0.18 (-0.85%) | 96,813,190 |
| 4 Dec 2018 | CNY | 21.39 | 21.53 | 20.96 | 21.27 | 21.27 | -0.17 (-0.79%) | 124,492,677 |
| 3 Dec 2018 | CNY | 21.28 | 21.65 | 20.8 | 21.44 | 21.44 | +1.57 (+7.90%) | 234,759,423 |
| 30 Nov 2018 | CNY | 19.36 | 20.05 | 18.95 | 19.87 | 19.87 | +0.38 (+1.95%) | 128,266,008 |
| 29 Nov 2018 | CNY | 20.6 | 20.83 | 19.31 | 19.49 | 19.49 | -1.07 (-5.20%) | 220,782,919 |
| 28 Nov 2018 | CNY | 20.86 | 21.26 | 20.42 | 20.56 | 20.56 | -0.43 (-2.05%) | 122,549,602 |
| 27 Nov 2018 | CNY | 20.66 | 21.09 | 20.44 | 20.99 | 20.99 | +0.56 (+2.74%) | 123,205,726 |
| 26 Nov 2018 | CNY | 19.65 | 20.58 | 19.64 | 20.43 | 20.43 | +0.66 (+3.34%) | 105,962,301 |
| 23 Nov 2018 | CNY | 20.36 | 20.58 | 19.66 | 19.77 | 19.77 | -0.69 (-3.37%) | 109,497,463 |
| 22 Nov 2018 | CNY | 20.73 | 21.08 | 20.19 | 20.46 | 20.46 | -0.34 (-1.63%) | 86,609,901 |
| 21 Nov 2018 | CNY | 20 | 20.89 | 19.85 | 20.8 | 20.8 | +0.29 (+1.41%) | 114,547,214 |
| 20 Nov 2018 | CNY | 21.4 | 21.55 | 20.2 | 20.51 | 20.51 | -1.22 (-5.61%) | 173,914,836 |
| 19 Nov 2018 | CNY | 21.51 | 21.85 | 21.25 | 21.73 | 21.73 | -0.06 (-0.28%) | 136,254,571 |
| 16 Nov 2018 | CNY | 20.3 | 21.88 | 20.18 | 21.79 | 21.79 | +1.59 (+7.87%) | 226,076,936 |
| 15 Nov 2018 | CNY | 19.95 | 20.45 | 19.69 | 20.2 | 20.2 | +0.33 (+1.66%) | 141,361,609 |
| 14 Nov 2018 | CNY | 20.21 | 20.59 | 19.81 | 19.87 | 19.87 | -0.43 (-2.12%) | 129,392,258 |
| 13 Nov 2018 | CNY | 19.92 | 20.75 | 19.92 | 20.3 | 20.3 | +0.1 (+0.50%) | 157,335,834 |
| 12 Nov 2018 | CNY | 19.69 | 20.46 | 19.69 | 20.2 | 20.2 | +0.33 (+1.66%) | 160,788,986 |
| 9 Nov 2018 | CNY | 19.18 | 20.34 | 19.05 | 19.87 | 19.87 | +0.47 (+2.42%) | 159,773,538 |
| 8 Nov 2018 | CNY | 19.75 | 20.25 | 19.12 | 19.4 | 19.4 | -0.19 (-0.97%) | 184,805,042 |
| 7 Nov 2018 | CNY | 18.95 | 20.68 | 18.8 | 19.59 | 19.59 | +0.56 (+2.94%) | 250,722,765 |
| 6 Nov 2018 | CNY | 18.13 | 19.18 | 17.95 | 19.03 | 19.03 | +0.8 (+4.39%) | 151,776,565 |
| 5 Nov 2018 | CNY | 18.06 | 18.57 | 17.9 | 18.23 | 18.23 | -0.11 (-0.60%) | 128,442,674 |
| 2 Nov 2018 | CNY | 18.5 | 18.8 | 17.84 | 18.34 | 18.34 | +1.14 (+6.63%) | 234,767,442 |
| 1 Nov 2018 | CNY | 17.2 | 17.71 | 16.98 | 17.2 | 17.2 | +0.27 (+1.59%) | 137,865,172 |
| 31 Oct 2018 | CNY | 16.8 | 17.28 | 16.43 | 16.93 | 16.93 | +0.04 (+0.24%) | 103,665,294 |
| 30 Oct 2018 | CNY | 17.3 | 17.47 | 15.77 | 16.89 | 16.89 | -0.56 (-3.21%) | 130,784,523 |
| 29 Oct 2018 | CNY | 17.25 | 17.82 | 16.99 | 17.45 | 17.45 | +0.2 (+1.16%) | 114,878,712 |
| 26 Oct 2018 | CNY | 17.63 | 17.95 | 16.94 | 17.25 | 17.25 | -0.19 (-1.09%) | 106,966,902 |
| 25 Oct 2018 | CNY | 16.61 | 17.48 | 16.51 | 17.44 | 17.44 | +0.15 (+0.87%) | 96,122,916 |
