| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2018 | CNY | 23.71 | 25.39 | 23.71 | 25.13 | 25.13 | +1.47 (+6.21%) | 14,163,552 |
| 26 Nov 2018 | CNY | 23.42 | 23.86 | 23.28 | 23.66 | 23.66 | +0.07 (+0.30%) | 4,170,028 |
| 23 Nov 2018 | CNY | 24.36 | 24.45 | 23.12 | 23.59 | 23.59 | -0.63 (-2.60%) | 7,090,049 |
| 22 Nov 2018 | CNY | 24.19 | 24.33 | 23.88 | 24.22 | 24.22 | +0.22 (+0.92%) | 4,147,201 |
| 21 Nov 2018 | CNY | 23.59 | 24.35 | 23.5 | 24 | 24 | -0.08 (-0.33%) | 6,118,900 |
| 20 Nov 2018 | CNY | 24.89 | 24.89 | 24.08 | 24.08 | 24.08 | -0.98 (-3.91%) | 8,850,665 |
| 19 Nov 2018 | CNY | 25.39 | 25.4 | 24.6 | 25.06 | 25.06 | -0.29 (-1.14%) | 7,472,990 |
| 16 Nov 2018 | CNY | 25.19 | 25.75 | 25.07 | 25.35 | 25.35 | +0.32 (+1.28%) | 9,536,948 |
| 15 Nov 2018 | CNY | 24.7 | 25.27 | 24.68 | 25.03 | 25.03 | +0.28 (+1.13%) | 6,075,110 |
| 14 Nov 2018 | CNY | 25.45 | 25.5 | 24.73 | 24.75 | 24.75 | -0.73 (-2.86%) | 7,872,107 |
| 13 Nov 2018 | CNY | 25.26 | 25.78 | 25.1 | 25.48 | 25.48 | -0.06 (-0.23%) | 9,264,665 |
| 12 Nov 2018 | CNY | 24.65 | 25.64 | 24.65 | 25.54 | 25.54 | +0.66 (+2.65%) | 10,679,650 |
| 9 Nov 2018 | CNY | 24.2 | 25.1 | 24.2 | 24.88 | 24.88 | +0.44 (+1.80%) | 8,278,744 |
| 8 Nov 2018 | CNY | 24.8 | 25.4 | 24.2 | 24.44 | 24.44 | -0.02 (-0.08%) | 9,012,189 |
| 7 Nov 2018 | CNY | 25.15 | 25.78 | 24.41 | 24.46 | 24.46 | -0.4 (-1.61%) | 13,704,623 |
| 6 Nov 2018 | CNY | 24.67 | 25.11 | 24.16 | 24.86 | 24.86 | -0.14 (-0.56%) | 9,992,350 |
| 5 Nov 2018 | CNY | 23.73 | 25.28 | 23.51 | 25 | 25 | +1.1 (+4.60%) | 19,875,029 |
| 2 Nov 2018 | CNY | 23.9 | 24.3 | 23.21 | 23.9 | 23.9 | +0.69 (+2.97%) | 18,407,014 |
| 1 Nov 2018 | CNY | 23.1 | 23.49 | 22.84 | 23.21 | 23.21 | +0.2 (+0.87%) | 12,612,645 |
| 31 Oct 2018 | CNY | 23 | 23.33 | 22.61 | 23.01 | 23.01 | -0.16 (-0.69%) | 10,540,255 |
| 30 Oct 2018 | CNY | 22.36 | 23.36 | 22.01 | 23.17 | 23.17 | +0.76 (+3.39%) | 12,126,385 |
| 29 Oct 2018 | CNY | 22.69 | 22.96 | 22.06 | 22.41 | 22.41 | -0.59 (-2.57%) | 7,890,883 |
| 26 Oct 2018 | CNY | 23.55 | 23.66 | 22.71 | 23 | 23 | -0.55 (-2.34%) | 11,907,036 |
| 25 Oct 2018 | CNY | 22.45 | 23.55 | 22.15 | 23.55 | 23.55 | +0.75 (+3.29%) | 20,157,261 |
| 24 Oct 2018 | CNY | 21.6 | 23.54 | 21.55 | 22.8 | 22.8 | +1.25 (+5.80%) | 18,347,947 |
| 23 Oct 2018 | CNY | 22.35 | 22.35 | 21.51 | 21.55 | 21.55 | -0.71 (-3.19%) | 10,259,401 |
| 22 Oct 2018 | CNY | 21.35 | 22.64 | 21.35 | 22.26 | 22.26 | +1.04 (+4.90%) | 12,791,767 |
| 19 Oct 2018 | CNY | 20.03 | 21.36 | 19.98 | 21.22 | 21.22 | +0.7 (+3.41%) | 11,655,560 |
| 18 Oct 2018 | CNY | 20.87 | 21.18 | 20.2 | 20.52 | 20.52 | -0.63 (-2.98%) | 8,493,444 |
| 17 Oct 2018 | CNY | 21.58 | 21.88 | 20.05 | 21.15 | 21.15 | 0.0 (0.0%) | 13,151,259 |
