| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2018 | CNY | 23.65 | 24.49 | 23.59 | 24.07 | 24.07 | +0.67 (+2.86%) | 22,435,933 |
| 26 Nov 2018 | CNY | 23.68 | 23.94 | 23.23 | 23.4 | 23.4 | -0.3 (-1.27%) | 15,401,669 |
| 23 Nov 2018 | CNY | 25.13 | 25.37 | 23.65 | 23.7 | 23.7 | -1.61 (-6.36%) | 32,857,385 |
| 22 Nov 2018 | CNY | 25.77 | 26.12 | 25.27 | 25.31 | 25.31 | -0.35 (-1.36%) | 27,348,040 |
| 21 Nov 2018 | CNY | 25.02 | 25.66 | 24.77 | 25.66 | 25.66 | +0.12 (+0.47%) | 28,403,932 |
| 20 Nov 2018 | CNY | 24.9 | 26.45 | 24.85 | 25.54 | 25.54 | +0.26 (+1.03%) | 43,647,093 |
| 19 Nov 2018 | CNY | 25.15 | 25.39 | 24.75 | 25.28 | 25.28 | -0.03 (-0.12%) | 26,714,237 |
| 16 Nov 2018 | CNY | 25.01 | 25.57 | 24.8 | 25.31 | 25.31 | +0.41 (+1.65%) | 41,800,944 |
| 15 Nov 2018 | CNY | 24.31 | 24.9 | 24.26 | 24.9 | 24.9 | +0.4 (+1.63%) | 25,029,830 |
| 14 Nov 2018 | CNY | 24.79 | 25.3 | 24.48 | 24.5 | 24.5 | -0.34 (-1.37%) | 33,740,440 |
| 13 Nov 2018 | CNY | 24 | 24.84 | 23.78 | 24.84 | 24.84 | +0.39 (+1.60%) | 33,949,499 |
| 12 Nov 2018 | CNY | 24.01 | 24.48 | 23.2 | 24.45 | 24.45 | +0.33 (+1.37%) | 27,645,710 |
| 9 Nov 2018 | CNY | 24.2 | 24.72 | 24.06 | 24.12 | 24.12 | -0.23 (-0.94%) | 16,873,201 |
| 8 Nov 2018 | CNY | 25.04 | 25.08 | 24.17 | 24.35 | 24.35 | -0.49 (-1.97%) | 26,966,305 |
| 7 Nov 2018 | CNY | 25.4 | 25.8 | 24.82 | 24.84 | 24.84 | +0.42 (+1.72%) | 51,492,941 |
| 6 Nov 2018 | CNY | 25 | 25.09 | 24.2 | 24.42 | 24.42 | -0.86 (-3.40%) | 31,683,639 |
| 5 Nov 2018 | CNY | 25 | 25.88 | 24.82 | 25.28 | 25.28 | -0.09 (-0.35%) | 43,023,970 |
| 2 Nov 2018 | CNY | 24.2 | 25.86 | 24 | 25.37 | 25.37 | +1.59 (+6.69%) | 58,605,975 |
| 1 Nov 2018 | CNY | 23.7 | 24.26 | 23.46 | 23.78 | 23.78 | +0.18 (+0.76%) | 31,889,641 |
| 31 Oct 2018 | CNY | 23.42 | 24.05 | 23.35 | 23.6 | 23.6 | +0.28 (+1.20%) | 29,394,669 |
| 30 Oct 2018 | CNY | 22.11 | 23.38 | 22.11 | 23.32 | 23.32 | +0.68 (+3.00%) | 24,516,006 |
| 29 Oct 2018 | CNY | 23.23 | 23.44 | 22.57 | 22.64 | 22.64 | -0.85 (-3.62%) | 19,456,010 |
| 26 Oct 2018 | CNY | 23.93 | 24.42 | 23.43 | 23.49 | 23.49 | -0.06 (-0.25%) | 22,606,802 |
| 25 Oct 2018 | CNY | 22.95 | 23.67 | 22.5 | 23.55 | 23.55 | -0.33 (-1.38%) | 23,531,451 |
| 24 Oct 2018 | CNY | 23.25 | 24.3 | 23.01 | 23.88 | 23.88 | +0.19 (+0.80%) | 26,102,336 |
| 23 Oct 2018 | CNY | 25 | 25 | 23.52 | 23.69 | 23.69 | -1.31 (-5.24%) | 37,661,279 |
| 22 Oct 2018 | CNY | 23.8 | 25.37 | 23.66 | 25 | 25 | +1.39 (+5.89%) | 47,346,524 |
| 19 Oct 2018 | CNY | 22.36 | 23.72 | 22.2 | 23.61 | 23.61 | +0.9 (+3.96%) | 34,088,863 |
| 18 Oct 2018 | CNY | 22.69 | 23.33 | 21.88 | 22.71 | 22.71 | -0.25 (-1.09%) | 28,501,170 |
| 17 Oct 2018 | CNY | 24.48 | 24.66 | 21.7 | 22.96 | 22.96 | -1.04 (-4.33%) | 46,734,319 |
