| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2018 | CNY | 22.8103 | 24.0974 | 22.5641 | 24.0718 | 24.0718 | +1.4 (+6.18%) | 12,340,058 |
| 26 Nov 2018 | CNY | 23.0872 | 23.4308 | 22.2821 | 22.6718 | 22.6718 | -0.154 (-0.67%) | 7,706,111 |
| 23 Nov 2018 | CNY | 23.0564 | 23.4872 | 22.8205 | 22.8256 | 22.8256 | -0.303 (-1.31%) | 8,235,241 |
| 22 Nov 2018 | CNY | 23.9487 | 24.2513 | 23.0718 | 23.1282 | 23.1282 | -0.467 (-1.98%) | 8,347,363 |
| 21 Nov 2018 | CNY | 23.2256 | 23.9077 | 23.1487 | 23.5949 | 23.5949 | -0.308 (-1.29%) | 10,073,713 |
| 20 Nov 2018 | CNY | 24.1744 | 25.5385 | 23.7436 | 23.9026 | 23.9026 | -0.744 (-3.02%) | 14,891,816 |
| 19 Nov 2018 | CNY | 24.5128 | 25.4769 | 23.9487 | 24.6462 | 24.6462 | +0.723 (+3.02%) | 13,173,718 |
| 16 Nov 2018 | CNY | 23.4154 | 24.7949 | 23.4154 | 23.9231 | 23.9231 | +0.431 (+1.83%) | 17,728,918 |
| 15 Nov 2018 | CNY | 22.8205 | 24.0205 | 22.3385 | 23.4923 | 23.4923 | +1.646 (+7.53%) | 20,811,382 |
| 14 Nov 2018 | CNY | 21.5436 | 22.3077 | 21.4821 | 21.8462 | 21.8462 | +0.103 (+0.47%) | 9,813,593 |
| 13 Nov 2018 | CNY | 21.3333 | 22.0513 | 21.2308 | 21.7436 | 21.7436 | +0.046 (+0.21%) | 9,413,527 |
| 12 Nov 2018 | CNY | 20.9385 | 21.6974 | 20.6667 | 21.6974 | 21.6974 | +0.738 (+3.52%) | 8,014,037 |
| 9 Nov 2018 | CNY | 20.5949 | 21.2154 | 20.4513 | 20.959 | 20.959 | +0.041 (+0.20%) | 5,801,115 |
| 8 Nov 2018 | CNY | 21.641 | 21.6923 | 20.7692 | 20.918 | 20.918 | -0.523 (-2.44%) | 7,871,116 |
| 7 Nov 2018 | CNY | 21.2103 | 21.8667 | 21.2103 | 21.441 | 21.441 | +0.061 (+0.29%) | 8,511,730 |
| 6 Nov 2018 | CNY | 22.041 | 22.041 | 20.9231 | 21.3795 | 21.3795 | -1.436 (-6.29%) | 13,579,694 |
| 5 Nov 2018 | CNY | 24.1026 | 24.4 | 22.4205 | 22.8154 | 22.8154 | -0.477 (-2.05%) | 18,209,043 |
| 2 Nov 2018 | CNY | 22.3436 | 23.318 | 22.3077 | 23.2923 | 23.2923 | +1.241 (+5.63%) | 16,118,528 |
| 1 Nov 2018 | CNY | 22.9231 | 23.2974 | 22.0513 | 22.0513 | 22.0513 | -0.369 (-1.65%) | 14,607,547 |
| 31 Oct 2018 | CNY | 21.9897 | 22.8872 | 21.9282 | 22.4205 | 22.4205 | +0.431 (+1.96%) | 12,951,802 |
| 30 Oct 2018 | CNY | 22.0256 | 22.2821 | 20.8718 | 21.9897 | 21.9897 | -0.215 (-0.97%) | 10,876,245 |
| 29 Oct 2018 | CNY | 21.8154 | 22.3539 | 21.2923 | 22.2051 | 22.2051 | +0.364 (+1.67%) | 10,129,971 |
| 26 Oct 2018 | CNY | 22.3795 | 23.1795 | 21.7949 | 21.841 | 21.841 | -0.313 (-1.41%) | 13,558,956 |
| 25 Oct 2018 | CNY | 20.7795 | 22.1539 | 20.5641 | 22.1539 | 22.1539 | +0.205 (+0.93%) | 12,717,055 |
| 24 Oct 2018 | CNY | 22.2564 | 22.8205 | 21.641 | 21.9487 | 21.9487 | -0.641 (-2.84%) | 13,564,839 |
| 23 Oct 2018 | CNY | 23.6462 | 24.4513 | 22.5692 | 22.5897 | 22.5897 | -0.682 (-2.93%) | 21,134,825 |
| 22 Oct 2018 | CNY | 21.0974 | 23.2718 | 20.9231 | 23.2718 | 23.2718 | +2.118 (+10.01%) | 12,179,031 |
| 19 Oct 2018 | CNY | 20.1692 | 21.359 | 20.0051 | 21.1539 | 21.1539 | +0.497 (+2.41%) | 11,345,174 |
| 18 Oct 2018 | CNY | 22.5641 | 22.5641 | 20.6359 | 20.6564 | 20.6564 | -2.272 (-9.91%) | 13,615,178 |
| 17 Oct 2018 | CNY | 23.5949 | 23.6051 | 22.0821 | 22.9282 | 22.9282 | -0.318 (-1.37%) | 15,139,363 |
