| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2018 | CNY | 21.2 | 21.525 | 21.175 | 21.4938 | 21.4938 | +0.181 (+0.85%) | 2,987,385 |
| 3 Dec 2018 | CNY | 21.6875 | 21.7375 | 21.2625 | 21.3125 | 21.3125 | +0.275 (+1.31%) | 4,538,265 |
| 30 Nov 2018 | CNY | 20.4313 | 21.125 | 20.2625 | 21.0375 | 21.0375 | +0.6 (+2.94%) | 2,086,403 |
| 29 Nov 2018 | CNY | 21.25 | 21.325 | 20.325 | 20.4375 | 20.4375 | -0.569 (-2.71%) | 2,469,643 |
| 28 Nov 2018 | CNY | 20.7188 | 21.0875 | 20.4688 | 21.0063 | 21.0063 | +0.319 (+1.54%) | 2,572,643 |
| 27 Nov 2018 | CNY | 20.7375 | 21 | 20.375 | 20.6875 | 20.6875 | +0.15 (+0.73%) | 3,210,318 |
| 26 Nov 2018 | CNY | 20.75 | 20.95 | 20.2313 | 20.5375 | 20.5375 | -0.388 (-1.85%) | 3,468,488 |
| 23 Nov 2018 | CNY | 21.3438 | 21.4875 | 20.8875 | 20.925 | 20.925 | -0.481 (-2.25%) | 4,251,443 |
| 22 Nov 2018 | CNY | 21.725 | 21.7875 | 21.3063 | 21.4063 | 21.4063 | -0.263 (-1.21%) | 3,396,057 |
| 21 Nov 2018 | CNY | 20.8438 | 21.925 | 20.7563 | 21.6688 | 21.6688 | -0.431 (-1.95%) | 6,081,299 |
| 20 Nov 2018 | CNY | 23.45 | 23.5 | 22.0938 | 22.1 | 22.1 | -1.525 (-6.46%) | 10,486,592 |
| 19 Nov 2018 | CNY | 23.8125 | 24.0625 | 23.475 | 23.625 | 23.625 | -0.438 (-1.82%) | 5,910,289 |
| 16 Nov 2018 | CNY | 24.0313 | 24.7313 | 24.0313 | 24.0625 | 24.0625 | -0.075 (-0.31%) | 5,514,848 |
| 15 Nov 2018 | CNY | 23.9563 | 24.1875 | 23.6063 | 24.1375 | 24.1375 | +0.006 (+0.03%) | 3,894,724 |
| 14 Nov 2018 | CNY | 23.9375 | 24.3625 | 23.9313 | 24.1313 | 24.1313 | -0.075 (-0.31%) | 3,871,104 |
| 13 Nov 2018 | CNY | 23.6563 | 24.2625 | 23.1625 | 24.2063 | 24.2063 | +0.275 (+1.15%) | 7,061,924 |
| 12 Nov 2018 | CNY | 23.0813 | 23.9813 | 23.0563 | 23.9313 | 23.9313 | +0.819 (+3.54%) | 4,801,566 |
| 9 Nov 2018 | CNY | 23.2375 | 23.3938 | 23.075 | 23.1125 | 23.1125 | -0.087 (-0.38%) | 3,752,694 |
| 8 Nov 2018 | CNY | 23.4875 | 23.6188 | 23.125 | 23.2 | 23.2 | -0.294 (-1.25%) | 4,084,401 |
| 7 Nov 2018 | CNY | 24.1 | 24.1813 | 23.45 | 23.4938 | 23.4938 | -0.619 (-2.57%) | 5,038,793 |
| 6 Nov 2018 | CNY | 24.075 | 24.2688 | 23.5688 | 24.1125 | 24.1125 | +0.113 (+0.47%) | 4,074,673 |
| 5 Nov 2018 | CNY | 23.8813 | 24.4938 | 23.45 | 24 | 24 | +0.113 (+0.47%) | 6,732,544 |
| 2 Nov 2018 | CNY | 22.9313 | 24.0313 | 22.9125 | 23.8875 | 23.8875 | +1.481 (+6.61%) | 7,003,193 |
| 1 Nov 2018 | CNY | 22.7875 | 23.1875 | 22.1938 | 22.4063 | 22.4063 | -0.219 (-0.97%) | 3,869,808 |
| 31 Oct 2018 | CNY | 22.625 | 22.9875 | 22.25 | 22.625 | 22.625 | +0.156 (+0.70%) | 4,394,105 |
| 30 Oct 2018 | CNY | 21.5125 | 22.5313 | 21.3313 | 22.4688 | 22.4688 | +0.725 (+3.33%) | 4,368,340 |
| 29 Oct 2018 | CNY | 21.8063 | 22.125 | 21.5625 | 21.7438 | 21.7438 | -0.025 (-0.11%) | 2,678,206 |
| 26 Oct 2018 | CNY | 22.9375 | 23.3 | 21.6125 | 21.7688 | 21.7688 | -0.562 (-2.52%) | 6,054,673 |
| 25 Oct 2018 | CNY | 21.2438 | 22.425 | 20.9438 | 22.3313 | 22.3313 | +0.556 (+2.55%) | 3,689,680 |
| 24 Oct 2018 | CNY | 22.0063 | 22.475 | 21.5313 | 21.775 | 21.775 | -0.231 (-1.05%) | 3,702,076 |
