| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2018 | CNY | 35.18 | 35.48 | 32.33 | 33.72 | 33.72 | -1.43 (-4.07%) | 1,603,458 |
| 5 Dec 2018 | CNY | 35.08 | 35.5 | 34.84 | 35.15 | 35.15 | -0.45 (-1.26%) | 1,072,593 |
| 4 Dec 2018 | CNY | 35.5 | 35.85 | 35 | 35.6 | 35.6 | +0.1 (+0.28%) | 1,057,223 |
| 3 Dec 2018 | CNY | 36.5 | 36.5 | 35.16 | 35.5 | 35.5 | +0.15 (+0.42%) | 1,575,502 |
| 30 Nov 2018 | CNY | 33.64 | 35.49 | 33.64 | 35.35 | 35.35 | +1.2 (+3.51%) | 988,555 |
| 29 Nov 2018 | CNY | 35 | 35.58 | 33.97 | 34.15 | 34.15 | -0.7 (-2.01%) | 814,931 |
| 28 Nov 2018 | CNY | 35.07 | 35.5 | 34.5 | 34.85 | 34.85 | +0.06 (+0.17%) | 826,388 |
| 27 Nov 2018 | CNY | 34.12 | 35.46 | 34.12 | 34.79 | 34.79 | +1 (+2.96%) | 866,100 |
| 26 Nov 2018 | CNY | 34.66 | 34.94 | 33.07 | 33.79 | 33.79 | -0.91 (-2.62%) | 966,070 |
| 23 Nov 2018 | CNY | 35.15 | 35.7 | 34.5 | 34.7 | 34.7 | -0.79 (-2.23%) | 866,800 |
| 22 Nov 2018 | CNY | 35.09 | 36.17 | 34.9 | 35.49 | 35.49 | +0.29 (+0.82%) | 816,581 |
| 21 Nov 2018 | CNY | 34.95 | 35.65 | 34.52 | 35.2 | 35.2 | +0.2 (+0.57%) | 779,081 |
| 20 Nov 2018 | CNY | 34.67 | 35.85 | 34.67 | 35 | 35 | -0.04 (-0.11%) | 836,586 |
| 19 Nov 2018 | CNY | 34.72 | 35.5 | 34.3 | 35.04 | 35.04 | +0.32 (+0.92%) | 925,333 |
| 16 Nov 2018 | CNY | 35.94 | 36.19 | 34.7 | 34.72 | 34.72 | -1.31 (-3.64%) | 1,416,882 |
| 15 Nov 2018 | CNY | 34.8 | 36.94 | 34.51 | 36.03 | 36.03 | +1.75 (+5.11%) | 1,812,152 |
| 14 Nov 2018 | CNY | 34.33 | 34.76 | 33.98 | 34.28 | 34.28 | -0.06 (-0.17%) | 916,977 |
| 13 Nov 2018 | CNY | 32.93 | 34.5 | 32.8 | 34.34 | 34.34 | +1.09 (+3.28%) | 1,341,232 |
| 12 Nov 2018 | CNY | 32.41 | 33.26 | 32.4 | 33.25 | 33.25 | +0.62 (+1.90%) | 653,591 |
| 9 Nov 2018 | CNY | 32.22 | 32.83 | 32.06 | 32.63 | 32.63 | -0.08 (-0.24%) | 578,934 |
| 8 Nov 2018 | CNY | 32.68 | 33.25 | 32.59 | 32.71 | 32.71 | +0.36 (+1.11%) | 865,411 |
| 7 Nov 2018 | CNY | 33.11 | 33.36 | 32.35 | 32.35 | 32.35 | -0.5 (-1.52%) | 976,320 |
| 6 Nov 2018 | CNY | 32.63 | 32.96 | 32.35 | 32.85 | 32.85 | -0.24 (-0.73%) | 712,200 |
| 5 Nov 2018 | CNY | 33 | 33.96 | 32.38 | 33.09 | 33.09 | +0.28 (+0.85%) | 1,608,357 |
| 2 Nov 2018 | CNY | 32.47 | 33.49 | 32.37 | 32.81 | 32.81 | +0.71 (+2.21%) | 1,619,230 |
| 1 Nov 2018 | CNY | 32.37 | 33 | 32.1 | 32.1 | 32.1 | -0.46 (-1.41%) | 1,351,992 |
| 31 Oct 2018 | CNY | 31.11 | 33.08 | 31.01 | 32.56 | 32.56 | +1.26 (+4.03%) | 1,559,900 |
| 30 Oct 2018 | CNY | 30.7 | 31.62 | 29.81 | 31.3 | 31.3 | +0.75 (+2.45%) | 1,170,025 |
| 29 Oct 2018 | CNY | 30.71 | 30.95 | 29.38 | 30.55 | 30.55 | -0.38 (-1.23%) | 1,506,891 |
| 26 Oct 2018 | CNY | 30 | 31.53 | 30 | 30.93 | 30.93 | +0.81 (+2.69%) | 2,012,431 |
