| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2018 | CNY | 25.5 | 26.15 | 25.15 | 25.41 | 25.41 | -0.12 (-0.47%) | 2,067,403 |
| 3 Dec 2018 | CNY | 26.41 | 26.5 | 25.37 | 25.53 | 25.53 | +0.34 (+1.35%) | 3,803,117 |
| 30 Nov 2018 | CNY | 24.51 | 25.25 | 24.46 | 25.19 | 25.19 | +0.81 (+3.32%) | 2,651,695 |
| 29 Nov 2018 | CNY | 25.6 | 25.67 | 24.32 | 24.38 | 24.38 | -1.02 (-4.02%) | 1,611,549 |
| 28 Nov 2018 | CNY | 25.04 | 25.5 | 24.9 | 25.4 | 25.4 | +0.28 (+1.11%) | 1,380,391 |
| 27 Nov 2018 | CNY | 24.44 | 25.59 | 24.44 | 25.12 | 25.12 | +0.54 (+2.20%) | 2,413,622 |
| 26 Nov 2018 | CNY | 24.53 | 25.29 | 24.09 | 24.58 | 24.58 | +0.28 (+1.15%) | 1,673,469 |
| 23 Nov 2018 | CNY | 25.45 | 25.45 | 24.05 | 24.3 | 24.3 | -0.91 (-3.61%) | 2,011,277 |
| 22 Nov 2018 | CNY | 25.39 | 25.89 | 25.14 | 25.21 | 25.21 | -0.15 (-0.59%) | 1,101,347 |
| 21 Nov 2018 | CNY | 25.64 | 25.9 | 25.14 | 25.36 | 25.36 | -0.61 (-2.35%) | 1,828,579 |
| 20 Nov 2018 | CNY | 25.63 | 26.5 | 25.63 | 25.97 | 25.97 | -0.06 (-0.23%) | 1,784,012 |
| 19 Nov 2018 | CNY | 26.55 | 26.55 | 25.35 | 26.03 | 26.03 | -0.62 (-2.33%) | 2,111,181 |
| 16 Nov 2018 | CNY | 26.47 | 27.2 | 26.3 | 26.65 | 26.65 | +0.21 (+0.79%) | 2,911,163 |
| 15 Nov 2018 | CNY | 26.18 | 26.53 | 25.95 | 26.44 | 26.44 | +0.15 (+0.57%) | 1,983,270 |
| 14 Nov 2018 | CNY | 26.26 | 26.55 | 25.95 | 26.29 | 26.29 | -0.08 (-0.30%) | 1,782,500 |
| 13 Nov 2018 | CNY | 26.51 | 26.65 | 25.88 | 26.37 | 26.37 | -0.4 (-1.49%) | 1,877,599 |
| 12 Nov 2018 | CNY | 26.06 | 26.8 | 25.54 | 26.77 | 26.77 | +0.47 (+1.79%) | 3,613,836 |
| 9 Nov 2018 | CNY | 25.37 | 26.5 | 25.12 | 26.3 | 26.3 | +0.93 (+3.67%) | 2,930,744 |
| 8 Nov 2018 | CNY | 25.65 | 25.84 | 25.28 | 25.37 | 25.37 | -0.28 (-1.09%) | 1,642,802 |
| 7 Nov 2018 | CNY | 25.79 | 26 | 25.03 | 25.65 | 25.65 | -0.18 (-0.70%) | 2,210,899 |
| 6 Nov 2018 | CNY | 25.38 | 26.02 | 24.95 | 25.83 | 25.83 | +0.29 (+1.14%) | 2,633,672 |
| 5 Nov 2018 | CNY | 25.3 | 25.58 | 24.89 | 25.54 | 25.54 | +0.07 (+0.27%) | 2,008,732 |
| 2 Nov 2018 | CNY | 25.06 | 25.69 | 25.06 | 25.47 | 25.47 | +0.53 (+2.13%) | 3,887,482 |
| 1 Nov 2018 | CNY | 25 | 25.9 | 24.86 | 24.94 | 24.94 | -0.27 (-1.07%) | 5,223,217 |
| 31 Oct 2018 | CNY | 24.69 | 26.41 | 24.51 | 25.21 | 25.21 | +1.2 (+5.00%) | 9,586,921 |
| 30 Oct 2018 | CNY | 22.26 | 24.01 | 22 | 24.01 | 24.01 | +2.18 (+9.99%) | 6,530,546 |
| 29 Oct 2018 | CNY | 21.42 | 22.12 | 21.42 | 21.83 | 21.83 | -0.03 (-0.14%) | 1,103,113 |
| 26 Oct 2018 | CNY | 22 | 22.3 | 21.65 | 21.86 | 21.86 | -0.05 (-0.23%) | 945,374 |
| 25 Oct 2018 | CNY | 21.6 | 22.1 | 21.14 | 21.91 | 21.91 | -0.36 (-1.62%) | 1,301,752 |
| 24 Oct 2018 | CNY | 22.69 | 23.15 | 22.11 | 22.27 | 22.27 | -0.43 (-1.89%) | 1,365,426 |
