| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 54 | 55.8 | 53.67 | 54.97 | 54.97 | +0.32 (+0.59%) | 1,296,503 |
| 4 Dec 2018 | CNY | 54.37 | 55.56 | 53.81 | 54.65 | 54.65 | +0.46 (+0.85%) | 1,524,858 |
| 3 Dec 2018 | CNY | 53.99 | 55.17 | 53.71 | 54.19 | 54.19 | +0.49 (+0.91%) | 1,290,389 |
| 30 Nov 2018 | CNY | 53.01 | 53.8 | 52.67 | 53.7 | 53.7 | +0.73 (+1.38%) | 1,032,886 |
| 29 Nov 2018 | CNY | 53.3 | 53.95 | 52.63 | 52.97 | 52.97 | -0.29 (-0.54%) | 552,452 |
| 28 Nov 2018 | CNY | 52.45 | 54.97 | 52.11 | 53.26 | 53.26 | +0.76 (+1.45%) | 1,313,088 |
| 27 Nov 2018 | CNY | 51.98 | 52.5 | 51.53 | 52.5 | 52.5 | +0.52 (+1.00%) | 553,802 |
| 26 Nov 2018 | CNY | 50.85 | 52.82 | 50.57 | 51.98 | 51.98 | +0.72 (+1.40%) | 802,563 |
| 23 Nov 2018 | CNY | 51.48 | 52.4 | 50.32 | 51.26 | 51.26 | -0.47 (-0.91%) | 736,373 |
| 22 Nov 2018 | CNY | 52.18 | 52.38 | 51.35 | 51.73 | 51.73 | -0.45 (-0.86%) | 541,894 |
| 21 Nov 2018 | CNY | 49.46 | 52.5 | 49.46 | 52.18 | 52.18 | +2.15 (+4.30%) | 1,232,900 |
| 20 Nov 2018 | CNY | 50.66 | 50.87 | 49.9 | 50.03 | 50.03 | -0.97 (-1.90%) | 894,831 |
| 19 Nov 2018 | CNY | 50.25 | 51.64 | 50.1 | 51 | 51 | +0.28 (+0.55%) | 991,862 |
| 16 Nov 2018 | CNY | 49.86 | 50.74 | 49.7 | 50.72 | 50.72 | +0.52 (+1.04%) | 605,992 |
| 15 Nov 2018 | CNY | 50.05 | 50.45 | 49.02 | 50.2 | 50.2 | -0.2 (-0.40%) | 1,071,714 |
| 14 Nov 2018 | CNY | 50.3 | 50.8 | 50.1 | 50.4 | 50.4 | -0.2 (-0.40%) | 399,132 |
| 13 Nov 2018 | CNY | 49.6 | 51 | 49.13 | 50.6 | 50.6 | +0.74 (+1.48%) | 1,086,345 |
| 12 Nov 2018 | CNY | 48.95 | 50.12 | 48.77 | 49.86 | 49.86 | +0.93 (+1.90%) | 730,600 |
| 9 Nov 2018 | CNY | 49.84 | 49.84 | 48.55 | 48.93 | 48.93 | -1.16 (-2.32%) | 1,012,236 |
| 8 Nov 2018 | CNY | 50.96 | 50.96 | 49.69 | 50.09 | 50.09 | -0.08 (-0.16%) | 594,355 |
| 7 Nov 2018 | CNY | 50.68 | 50.89 | 49.5 | 50.17 | 50.17 | -0.23 (-0.46%) | 808,459 |
| 6 Nov 2018 | CNY | 50.59 | 51.2 | 49.2 | 50.4 | 50.4 | -0.05 (-0.10%) | 850,006 |
| 5 Nov 2018 | CNY | 50.27 | 50.98 | 49.37 | 50.45 | 50.45 | +0.59 (+1.18%) | 1,293,208 |
| 2 Nov 2018 | CNY | 48.7 | 50.8 | 48.01 | 49.86 | 49.86 | +1.96 (+4.09%) | 1,515,271 |
| 1 Nov 2018 | CNY | 49.2 | 49.2 | 47.74 | 47.9 | 47.9 | -0.72 (-1.48%) | 1,161,453 |
| 31 Oct 2018 | CNY | 45.43 | 49 | 45.06 | 48.62 | 48.62 | +3.72 (+8.29%) | 1,897,903 |
| 30 Oct 2018 | CNY | 45 | 46.25 | 44.8 | 44.9 | 44.9 | -1.78 (-3.81%) | 2,257,489 |
| 29 Oct 2018 | CNY | 47.71 | 47.99 | 45.65 | 46.68 | 46.68 | -1.02 (-2.14%) | 1,200,787 |
| 26 Oct 2018 | CNY | 48.81 | 49.47 | 47.7 | 47.7 | 47.7 | -1.6 (-3.25%) | 1,103,620 |
| 25 Oct 2018 | CNY | 48.7 | 50.17 | 48 | 49.3 | 49.3 | -0.42 (-0.84%) | 1,300,512 |
