| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2018 | CNY | 20.45 | 20.7167 | 20.0083 | 20.5833 | 20.5833 | +0.333 (+1.65%) | 1,859,184 |
| 3 Dec 2018 | CNY | 20.2583 | 20.6583 | 20.1417 | 20.25 | 20.25 | +0.542 (+2.75%) | 2,019,614 |
| 30 Nov 2018 | CNY | 18.9583 | 19.9 | 18.925 | 19.7083 | 19.7083 | +0.792 (+4.18%) | 2,141,732 |
| 29 Nov 2018 | CNY | 20.5083 | 20.7417 | 18.875 | 18.9167 | 18.9167 | -1.417 (-6.97%) | 1,995,576 |
| 28 Nov 2018 | CNY | 20.325 | 20.4 | 19.5833 | 20.3333 | 20.3333 | +0.183 (+0.91%) | 1,644,260 |
| 27 Nov 2018 | CNY | 20.2333 | 20.4 | 19.9417 | 20.15 | 20.15 | +0.058 (+0.29%) | 1,182,576 |
| 26 Nov 2018 | CNY | 20.3167 | 20.3417 | 19.8333 | 20.0917 | 20.0917 | -0.117 (-0.58%) | 1,612,461 |
| 23 Nov 2018 | CNY | 21.925 | 22.0167 | 20 | 20.2083 | 20.2083 | -1.558 (-7.16%) | 3,009,745 |
| 22 Nov 2018 | CNY | 21.9333 | 22.0417 | 21.5667 | 21.7667 | 21.7667 | +0.033 (+0.15%) | 2,418,668 |
| 21 Nov 2018 | CNY | 22.5083 | 22.5417 | 20.925 | 21.7333 | 21.7333 | -1.292 (-5.61%) | 4,190,974 |
| 20 Nov 2018 | CNY | 24 | 24.4 | 22.8333 | 23.025 | 23.025 | -1.675 (-6.78%) | 4,784,592 |
| 19 Nov 2018 | CNY | 23.25 | 25.2083 | 22.75 | 24.7 | 24.7 | +1.167 (+4.96%) | 7,734,625 |
| 16 Nov 2018 | CNY | 23.3333 | 24.05 | 23.1 | 23.5333 | 23.5333 | -0.092 (-0.39%) | 5,848,632 |
| 15 Nov 2018 | CNY | 23.15 | 23.9167 | 23.0083 | 23.625 | 23.625 | +0.458 (+1.98%) | 5,214,240 |
| 14 Nov 2018 | CNY | 23.0333 | 23.5833 | 22.7583 | 23.1667 | 23.1667 | -0.092 (-0.39%) | 4,568,292 |
| 13 Nov 2018 | CNY | 22.5333 | 23.9917 | 22.3583 | 23.2583 | 23.2583 | +0.333 (+1.45%) | 6,124,676 |
| 12 Nov 2018 | CNY | 22.6417 | 23 | 21.8333 | 22.925 | 22.925 | +0.4 (+1.78%) | 4,547,119 |
| 9 Nov 2018 | CNY | 23.1333 | 23.5 | 22.525 | 22.525 | 22.525 | -1.2 (-5.06%) | 4,631,246 |
| 8 Nov 2018 | CNY | 23.1917 | 23.8167 | 22.775 | 23.725 | 23.725 | +0.558 (+2.41%) | 6,002,031 |
| 7 Nov 2018 | CNY | 22.75 | 23.4917 | 22.5083 | 23.1667 | 23.1667 | -1.075 (-4.43%) | 6,962,146 |
| 6 Nov 2018 | CNY | 26.4917 | 26.4917 | 24.2417 | 24.2417 | 24.2417 | -2.692 (-9.99%) | 5,255,805 |
| 5 Nov 2018 | CNY | 24.3917 | 26.9333 | 24.3417 | 26.9333 | 26.9333 | +2.45 (+10.01%) | 10,648,924 |
| 2 Nov 2018 | CNY | 24.1 | 24.8833 | 23.5667 | 24.4833 | 24.4833 | +0.483 (+2.01%) | 7,597,467 |
| 1 Nov 2018 | CNY | 24.25 | 25.1667 | 23.5167 | 24 | 24 | +0.25 (+1.05%) | 8,796,996 |
| 31 Oct 2018 | CNY | 24.3917 | 26.4167 | 23.75 | 23.75 | 23.75 | -0.542 (-2.23%) | 10,155,824 |
| 30 Oct 2018 | CNY | 23.8333 | 25.55 | 22.7667 | 24.2917 | 24.2917 | -0.592 (-2.38%) | 10,149,550 |
| 29 Oct 2018 | CNY | 26.6667 | 30.375 | 24.8833 | 24.8833 | 24.8833 | -2.767 (-10.01%) | 11,488,267 |
| 26 Oct 2018 | CNY | 27.25 | 28.325 | 26.0417 | 27.65 | 27.65 | -0.35 (-1.25%) | 9,224,056 |
| 25 Oct 2018 | CNY | 26.5 | 28.75 | 26.1333 | 28 | 28 | +0.392 (+1.42%) | 11,485,755 |
| 24 Oct 2018 | CNY | 25.6417 | 27.6083 | 24.875 | 27.6083 | 27.6083 | +2.508 (+9.99%) | 12,929,005 |
