| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 25.37 | 26.1 | 25.23 | 26.02 | 26.02 | +0.42 (+1.64%) | 4,358,786 |
| 4 Dec 2018 | CNY | 25.9 | 25.9 | 25.38 | 25.6 | 25.6 | -0.38 (-1.46%) | 4,354,583 |
| 3 Dec 2018 | CNY | 25.1 | 26.14 | 24.92 | 25.98 | 25.98 | +1.57 (+6.43%) | 5,588,009 |
| 30 Nov 2018 | CNY | 24.5 | 25.25 | 24.34 | 24.41 | 24.41 | -0.09 (-0.37%) | 4,027,770 |
| 29 Nov 2018 | CNY | 24.98 | 25.66 | 24.5 | 24.5 | 24.5 | -0.25 (-1.01%) | 4,413,600 |
| 28 Nov 2018 | CNY | 24.88 | 25.09 | 24.22 | 24.75 | 24.75 | +0.13 (+0.53%) | 2,966,609 |
| 27 Nov 2018 | CNY | 24 | 24.97 | 23.99 | 24.62 | 24.62 | +0.64 (+2.67%) | 3,586,613 |
| 26 Nov 2018 | CNY | 24.51 | 24.69 | 23.83 | 23.98 | 23.98 | -0.52 (-2.12%) | 3,075,006 |
| 23 Nov 2018 | CNY | 25.18 | 25.29 | 23.89 | 24.5 | 24.5 | -0.7 (-2.78%) | 5,115,194 |
| 22 Nov 2018 | CNY | 24.75 | 25.35 | 24.75 | 25.2 | 25.2 | +0.4 (+1.61%) | 2,368,628 |
| 21 Nov 2018 | CNY | 24.4 | 24.88 | 24.21 | 24.8 | 24.8 | +0.2 (+0.81%) | 2,056,095 |
| 20 Nov 2018 | CNY | 25.05 | 25.46 | 24.42 | 24.6 | 24.6 | -0.6 (-2.38%) | 3,180,209 |
| 19 Nov 2018 | CNY | 25.07 | 25.55 | 24.71 | 25.2 | 25.2 | +0.11 (+0.44%) | 4,536,030 |
| 16 Nov 2018 | CNY | 25.61 | 25.8 | 25.06 | 25.09 | 25.09 | -0.52 (-2.03%) | 4,719,509 |
| 15 Nov 2018 | CNY | 25.27 | 25.77 | 24.63 | 25.61 | 25.61 | +0.34 (+1.35%) | 3,428,780 |
| 14 Nov 2018 | CNY | 25.27 | 25.34 | 24.5 | 25.27 | 25.27 | +0.12 (+0.48%) | 2,747,181 |
| 13 Nov 2018 | CNY | 24.93 | 25.66 | 24.81 | 25.15 | 25.15 | -0.13 (-0.51%) | 5,522,439 |
| 12 Nov 2018 | CNY | 23.89 | 25.38 | 23.74 | 25.28 | 25.28 | +1.6 (+6.76%) | 6,253,443 |
| 9 Nov 2018 | CNY | 23.72 | 24.33 | 23.61 | 23.68 | 23.68 | -0.34 (-1.42%) | 3,211,521 |
| 8 Nov 2018 | CNY | 24.25 | 24.51 | 23.81 | 24.02 | 24.02 | -0.14 (-0.58%) | 2,793,759 |
| 7 Nov 2018 | CNY | 24.07 | 24.85 | 23.87 | 24.16 | 24.16 | +0.01 (+0.04%) | 4,522,429 |
| 6 Nov 2018 | CNY | 23.97 | 24.24 | 23.7 | 24.15 | 24.15 | +0.16 (+0.67%) | 2,423,283 |
| 5 Nov 2018 | CNY | 24.48 | 25.15 | 23.75 | 23.99 | 23.99 | -0.76 (-3.07%) | 5,647,718 |
| 2 Nov 2018 | CNY | 24.08 | 24.99 | 24.04 | 24.75 | 24.75 | +1.28 (+5.45%) | 7,612,071 |
| 1 Nov 2018 | CNY | 23.1 | 24.17 | 22.96 | 23.47 | 23.47 | +0.41 (+1.78%) | 6,085,232 |
| 31 Oct 2018 | CNY | 22.98 | 23.13 | 22.66 | 23.06 | 23.06 | +0.16 (+0.70%) | 3,640,354 |
| 30 Oct 2018 | CNY | 22.02 | 23.32 | 21.79 | 22.9 | 22.9 | +0.9 (+4.09%) | 4,163,222 |
| 29 Oct 2018 | CNY | 21.98 | 22.37 | 21.61 | 22 | 22 | +0.58 (+2.71%) | 4,703,408 |
| 26 Oct 2018 | CNY | 21.7 | 21.98 | 21.21 | 21.42 | 21.42 | -0.19 (-0.88%) | 2,684,186 |
| 25 Oct 2018 | CNY | 20.5 | 22.06 | 20.08 | 21.61 | 21.61 | +0.52 (+2.47%) | 3,730,903 |
