| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2018 | CNY | 25.69 | 25.93 | 25.4 | 25.72 | 25.72 | +0.03 (+0.12%) | 571,800 |
| 26 Nov 2018 | CNY | 25.79 | 26.08 | 25.5 | 25.69 | 25.69 | -0.31 (-1.19%) | 688,000 |
| 23 Nov 2018 | CNY | 26.5 | 26.65 | 25.76 | 26 | 26 | -0.5 (-1.89%) | 1,005,400 |
| 22 Nov 2018 | CNY | 26.77 | 26.88 | 26.36 | 26.5 | 26.5 | -0.26 (-0.97%) | 692,600 |
| 21 Nov 2018 | CNY | 26.81 | 27 | 26.26 | 26.76 | 26.76 | -0.42 (-1.55%) | 854,100 |
| 20 Nov 2018 | CNY | 28.29 | 28.3 | 26.86 | 27.18 | 27.18 | -1.12 (-3.96%) | 2,027,150 |
| 19 Nov 2018 | CNY | 28 | 28.48 | 27.36 | 28.3 | 28.3 | +0.05 (+0.18%) | 2,206,239 |
| 16 Nov 2018 | CNY | 27.38 | 28.4 | 27.05 | 28.25 | 28.25 | +0.92 (+3.37%) | 1,774,166 |
| 15 Nov 2018 | CNY | 26.93 | 27.46 | 26.87 | 27.33 | 27.33 | +0.33 (+1.22%) | 757,721 |
| 14 Nov 2018 | CNY | 26.91 | 27.3 | 26.82 | 27 | 27 | -0.08 (-0.30%) | 829,300 |
| 13 Nov 2018 | CNY | 26.45 | 27.25 | 26.2 | 27.08 | 27.08 | +0.5 (+1.88%) | 1,498,686 |
| 12 Nov 2018 | CNY | 26.22 | 26.96 | 26.06 | 26.58 | 26.58 | +0.3 (+1.14%) | 942,170 |
| 9 Nov 2018 | CNY | 26.06 | 26.49 | 25.81 | 26.28 | 26.28 | +0.22 (+0.84%) | 563,670 |
| 8 Nov 2018 | CNY | 26.4 | 26.75 | 26.02 | 26.06 | 26.06 | -0.34 (-1.29%) | 462,550 |
| 7 Nov 2018 | CNY | 26.55 | 26.62 | 26.3 | 26.4 | 26.4 | -0.16 (-0.60%) | 467,300 |
| 6 Nov 2018 | CNY | 26.52 | 26.64 | 26.18 | 26.56 | 26.56 | -0.04 (-0.15%) | 872,082 |
| 5 Nov 2018 | CNY | 26.9 | 26.9 | 26.5 | 26.6 | 26.6 | -0.3 (-1.12%) | 673,550 |
| 2 Nov 2018 | CNY | 26.1 | 26.98 | 26.1 | 26.9 | 26.9 | +0.75 (+2.87%) | 972,143 |
| 1 Nov 2018 | CNY | 26.12 | 26.5 | 26.01 | 26.15 | 26.15 | -0.1 (-0.38%) | 1,056,273 |
| 31 Oct 2018 | CNY | 26.09 | 26.32 | 25.9 | 26.25 | 26.25 | +0.25 (+0.96%) | 1,216,492 |
| 30 Oct 2018 | CNY | 26.15 | 26.24 | 25.85 | 26 | 26 | -0.1 (-0.38%) | 1,145,419 |
| 29 Oct 2018 | CNY | 26.25 | 26.99 | 25.72 | 26.1 | 26.1 | -0.13 (-0.50%) | 919,800 |
| 26 Oct 2018 | CNY | 26.57 | 26.57 | 25.99 | 26.23 | 26.23 | -0.18 (-0.68%) | 450,033 |
| 25 Oct 2018 | CNY | 25.92 | 27 | 25.63 | 26.41 | 26.41 | -0.09 (-0.34%) | 822,397 |
| 24 Oct 2018 | CNY | 26.68 | 27.2 | 26.41 | 26.5 | 26.5 | -0.33 (-1.23%) | 796,000 |
| 23 Oct 2018 | CNY | 27.3 | 27.3 | 26.51 | 26.83 | 26.83 | -0.46 (-1.69%) | 972,804 |
| 22 Oct 2018 | CNY | 25.89 | 27.37 | 25.89 | 27.29 | 27.29 | +1.4 (+5.41%) | 2,601,125 |
| 19 Oct 2018 | CNY | 25.52 | 25.99 | 25.21 | 25.89 | 25.89 | +0.09 (+0.35%) | 1,168,825 |
| 18 Oct 2018 | CNY | 25.8 | 26.16 | 25.17 | 25.8 | 25.8 | -0.35 (-1.34%) | 929,951 |
| 17 Oct 2018 | CNY | 25.95 | 26.41 | 25.95 | 26.15 | 26.15 | +0.2 (+0.77%) | 1,573,892 |
