| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2018 | CNY | 49 | 49.8 | 45.11 | 45.56 | 45.56 | -2.97 (-6.12%) | 5,907,333 |
| 22 Nov 2018 | CNY | 49.6 | 50.06 | 48.5 | 48.53 | 48.53 | -0.72 (-1.46%) | 4,222,143 |
| 21 Nov 2018 | CNY | 48.5 | 50.63 | 48.1 | 49.25 | 49.25 | -0.75 (-1.50%) | 5,425,118 |
| 20 Nov 2018 | CNY | 51.5 | 53.24 | 50 | 50 | 50 | -2.6 (-4.94%) | 7,345,782 |
| 19 Nov 2018 | CNY | 49.5 | 52.69 | 48.61 | 52.6 | 52.6 | +1.5 (+2.94%) | 8,352,440 |
| 16 Nov 2018 | CNY | 50.68 | 54.19 | 50.5 | 51.1 | 51.1 | -0.04 (-0.08%) | 11,003,799 |
| 15 Nov 2018 | CNY | 50.3 | 51.42 | 48.58 | 51.14 | 51.14 | -0.81 (-1.56%) | 8,660,206 |
| 14 Nov 2018 | CNY | 50.76 | 53.75 | 50.5 | 51.95 | 51.95 | +0.45 (+0.87%) | 9,912,299 |
| 13 Nov 2018 | CNY | 51 | 52.68 | 50.52 | 51.5 | 51.5 | -1.14 (-2.17%) | 10,274,770 |
| 12 Nov 2018 | CNY | 47.52 | 52.64 | 46.52 | 52.64 | 52.64 | +4.79 (+10.01%) | 12,603,140 |
| 9 Nov 2018 | CNY | 50 | 50.63 | 47.7 | 47.85 | 47.85 | -3.15 (-6.18%) | 7,192,165 |
| 8 Nov 2018 | CNY | 48.61 | 51.88 | 47.3 | 51 | 51 | +1.69 (+3.43%) | 10,047,970 |
| 7 Nov 2018 | CNY | 47.9 | 50.27 | 47.5 | 49.31 | 49.31 | +0.53 (+1.09%) | 9,104,017 |
| 6 Nov 2018 | CNY | 47.02 | 48.86 | 44.91 | 48.78 | 48.78 | -1.02 (-2.05%) | 9,653,647 |
| 5 Nov 2018 | CNY | 52 | 53.87 | 48.26 | 49.8 | 49.8 | -0.65 (-1.29%) | 11,078,808 |
| 2 Nov 2018 | CNY | 49.29 | 51.18 | 48.88 | 50.45 | 50.45 | +1.5 (+3.06%) | 10,019,490 |
| 1 Nov 2018 | CNY | 49.51 | 51.33 | 48.51 | 48.95 | 48.95 | -2.05 (-4.02%) | 10,856,087 |
| 31 Oct 2018 | CNY | 47.3 | 54.31 | 47.3 | 51 | 51 | +1.63 (+3.30%) | 13,656,077 |
| 30 Oct 2018 | CNY | 48 | 51.06 | 46.2 | 49.37 | 49.37 | +0.74 (+1.52%) | 13,453,052 |
| 29 Oct 2018 | CNY | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | +4.42 (+10.00%) | 1,971,220 |
| 26 Oct 2018 | CNY | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | +4.02 (+10.00%) | 81,448 |
| 25 Oct 2018 | CNY | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | +3.65 (+9.99%) | 39,072 |
| 24 Oct 2018 | CNY | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | +3.32 (+9.99%) | 20,029 |
| 23 Oct 2018 | CNY | 27.68 | 33.22 | 27.68 | 33.22 | 33.22 | 0.0 (0.0%) | 32,221 |
