| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2018 | CNY | 28.2 | 28.65 | 27.64 | 27.78 | 27.78 | -0.31 (-1.10%) | 2,927,429 |
| 18 Dec 2018 | CNY | 28.42 | 28.85 | 27.58 | 28.09 | 28.09 | -0.69 (-2.40%) | 3,860,680 |
| 17 Dec 2018 | CNY | 28 | 29.06 | 27.5 | 28.78 | 28.78 | +0.28 (+0.98%) | 4,103,016 |
| 14 Dec 2018 | CNY | 29.17 | 29.4 | 28.29 | 28.5 | 28.5 | -1.02 (-3.46%) | 4,548,010 |
| 13 Dec 2018 | CNY | 28.97 | 30.11 | 28.83 | 29.52 | 29.52 | +0.52 (+1.79%) | 6,978,822 |
| 12 Dec 2018 | CNY | 29.12 | 29.2 | 28.32 | 29 | 29 | -0.18 (-0.62%) | 5,133,273 |
| 11 Dec 2018 | CNY | 28.86 | 29.94 | 28.5 | 29.18 | 29.18 | +0.93 (+3.29%) | 8,157,992 |
| 10 Dec 2018 | CNY | 27.92 | 29.51 | 27.8 | 28.25 | 28.25 | +0.37 (+1.33%) | 7,977,506 |
| 7 Dec 2018 | CNY | 27.3 | 28.37 | 27.23 | 27.88 | 27.88 | +1.33 (+5.01%) | 7,243,010 |
| 6 Dec 2018 | CNY | 27.52 | 28 | 26.2 | 26.55 | 26.55 | -2.13 (-7.43%) | 8,880,531 |
| 5 Dec 2018 | CNY | 27.38 | 29.21 | 27.21 | 28.68 | 28.68 | +0.73 (+2.61%) | 7,188,332 |
| 4 Dec 2018 | CNY | 26.9 | 28.33 | 26.89 | 27.95 | 27.95 | +0.83 (+3.06%) | 6,843,276 |
| 3 Dec 2018 | CNY | 26.18 | 27.35 | 25.75 | 27.12 | 27.12 | +2.1 (+8.39%) | 7,147,651 |
| 30 Nov 2018 | CNY | 24.99 | 25.26 | 24.13 | 25.02 | 25.02 | -0.43 (-1.69%) | 4,379,583 |
| 29 Nov 2018 | CNY | 27.02 | 27.65 | 25.4 | 25.45 | 25.45 | -1.65 (-6.09%) | 6,046,272 |
| 28 Nov 2018 | CNY | 26.99 | 27.56 | 26.78 | 27.1 | 27.1 | +0.24 (+0.89%) | 6,675,905 |
| 27 Nov 2018 | CNY | 26.11 | 27.2 | 26.11 | 26.86 | 26.86 | +0.67 (+2.56%) | 5,652,650 |
| 26 Nov 2018 | CNY | 25.53 | 26.55 | 25.3 | 26.19 | 26.19 | +0.41 (+1.59%) | 2,568,719 |
| 23 Nov 2018 | CNY | 26.86 | 27.2 | 25.28 | 25.78 | 25.78 | -1.09 (-4.06%) | 3,298,331 |
| 22 Nov 2018 | CNY | 26.29 | 27.33 | 26.2 | 26.87 | 26.87 | +0.59 (+2.25%) | 3,027,582 |
| 21 Nov 2018 | CNY | 25.74 | 26.35 | 25.71 | 26.28 | 26.28 | +0.28 (+1.08%) | 1,561,500 |
| 20 Nov 2018 | CNY | 26.87 | 26.87 | 25.99 | 26 | 26 | -1.3 (-4.76%) | 4,050,379 |
| 19 Nov 2018 | CNY | 27.02 | 27.79 | 26.9 | 27.3 | 27.3 | +0.06 (+0.22%) | 3,509,259 |
| 16 Nov 2018 | CNY | 27.08 | 27.29 | 26.8 | 27.24 | 27.24 | +0.16 (+0.59%) | 2,333,400 |
| 15 Nov 2018 | CNY | 26.05 | 27.08 | 26.05 | 27.08 | 27.08 | +0.78 (+2.97%) | 3,319,792 |
| 14 Nov 2018 | CNY | 26.26 | 26.89 | 26.21 | 26.3 | 26.3 | -0.35 (-1.31%) | 2,193,482 |
| 13 Nov 2018 | CNY | 26.6 | 27.2 | 26.28 | 26.65 | 26.65 | -0.25 (-0.93%) | 3,422,280 |
| 12 Nov 2018 | CNY | 26.41 | 27.28 | 26.26 | 26.9 | 26.9 | +0.51 (+1.93%) | 4,179,692 |
| 9 Nov 2018 | CNY | 25.4 | 27.4 | 25.32 | 26.39 | 26.39 | +0.71 (+2.76%) | 4,780,233 |
| 8 Nov 2018 | CNY | 26.08 | 26.2 | 25.28 | 25.68 | 25.68 | -0.4 (-1.53%) | 2,632,250 |
