| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 27.7 | 28.12 | 27.47 | 27.83 | 27.83 | -0.23 (-0.82%) | 1,642,164 |
| 4 Dec 2018 | CNY | 28.12 | 28.14 | 27.82 | 28.06 | 28.06 | -0.14 (-0.50%) | 1,415,926 |
| 3 Dec 2018 | CNY | 27.95 | 28.37 | 27.56 | 28.2 | 28.2 | +0.77 (+2.81%) | 3,850,306 |
| 30 Nov 2018 | CNY | 27.16 | 27.6 | 27 | 27.43 | 27.43 | +0.28 (+1.03%) | 1,464,111 |
| 29 Nov 2018 | CNY | 27.66 | 27.95 | 27.06 | 27.15 | 27.15 | -0.38 (-1.38%) | 1,444,237 |
| 28 Nov 2018 | CNY | 27.4 | 27.55 | 27.04 | 27.53 | 27.53 | +0.13 (+0.47%) | 936,851 |
| 27 Nov 2018 | CNY | 27.38 | 27.48 | 27.2 | 27.4 | 27.4 | +0.15 (+0.55%) | 470,533 |
| 26 Nov 2018 | CNY | 27.74 | 27.88 | 27.02 | 27.25 | 27.25 | -0.49 (-1.77%) | 1,007,647 |
| 23 Nov 2018 | CNY | 28.65 | 28.69 | 27.73 | 27.74 | 27.74 | -0.86 (-3.01%) | 1,119,110 |
| 22 Nov 2018 | CNY | 28.73 | 28.78 | 28.3 | 28.6 | 28.6 | -0.01 (-0.03%) | 802,180 |
| 21 Nov 2018 | CNY | 28.4 | 28.7 | 28.32 | 28.61 | 28.61 | -0.02 (-0.07%) | 1,003,989 |
| 20 Nov 2018 | CNY | 29.29 | 29.39 | 28.6 | 28.63 | 28.63 | -0.81 (-2.75%) | 1,164,394 |
| 19 Nov 2018 | CNY | 29.43 | 29.74 | 29.29 | 29.44 | 29.44 | -0.04 (-0.14%) | 1,450,462 |
| 16 Nov 2018 | CNY | 29.22 | 29.62 | 29.22 | 29.48 | 29.48 | +0.29 (+0.99%) | 1,227,106 |
| 15 Nov 2018 | CNY | 29.01 | 29.25 | 28.9 | 29.19 | 29.19 | +0.27 (+0.93%) | 1,374,448 |
| 14 Nov 2018 | CNY | 29.05 | 29.2 | 28.86 | 28.92 | 28.92 | -0.13 (-0.45%) | 1,001,758 |
| 13 Nov 2018 | CNY | 28.27 | 29.18 | 28.2 | 29.05 | 29.05 | +0.5 (+1.75%) | 1,438,403 |
| 12 Nov 2018 | CNY | 28.1 | 28.58 | 27.87 | 28.55 | 28.55 | +0.51 (+1.82%) | 1,046,569 |
| 9 Nov 2018 | CNY | 28.75 | 28.77 | 27.94 | 28.04 | 28.04 | -0.73 (-2.54%) | 1,375,069 |
| 8 Nov 2018 | CNY | 29 | 29.2 | 28.71 | 28.77 | 28.77 | -0.01 (-0.03%) | 910,657 |
| 7 Nov 2018 | CNY | 28.94 | 29.2 | 28.71 | 28.78 | 28.78 | -0.11 (-0.38%) | 1,062,267 |
| 6 Nov 2018 | CNY | 29.45 | 29.45 | 28.61 | 28.89 | 28.89 | -0.55 (-1.87%) | 1,214,429 |
| 5 Nov 2018 | CNY | 29.7 | 29.7 | 29.01 | 29.44 | 29.44 | -0.27 (-0.91%) | 1,350,269 |
| 2 Nov 2018 | CNY | 28.7 | 30 | 28.59 | 29.71 | 29.71 | +1.41 (+4.98%) | 2,102,994 |
| 1 Nov 2018 | CNY | 28.57 | 29.07 | 28.26 | 28.3 | 28.3 | -0.04 (-0.14%) | 1,566,529 |
| 31 Oct 2018 | CNY | 27.89 | 28.55 | 27.89 | 28.34 | 28.34 | +0.46 (+1.65%) | 1,114,516 |
| 30 Oct 2018 | CNY | 28.17 | 28.29 | 26.9 | 27.88 | 27.88 | -0.41 (-1.45%) | 1,296,639 |
| 29 Oct 2018 | CNY | 29.38 | 29.38 | 28 | 28.29 | 28.29 | -1.21 (-4.10%) | 757,150 |
| 26 Oct 2018 | CNY | 29.99 | 30.13 | 29.42 | 29.5 | 29.5 | -0.15 (-0.51%) | 450,026 |
| 25 Oct 2018 | CNY | 29.1 | 29.88 | 28.82 | 29.65 | 29.65 | -0.33 (-1.10%) | 613,669 |
