| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 24.8211 | 25.3947 | 24.8158 | 25.0263 | 25.0263 | -0.158 (-0.63%) | 4,255,496 |
| 4 Dec 2018 | CNY | 23.7368 | 25.2 | 23.5421 | 25.1842 | 25.1842 | +1.479 (+6.24%) | 5,317,550 |
| 3 Dec 2018 | CNY | 23.6895 | 23.9526 | 23.3211 | 23.7053 | 23.7053 | +0.521 (+2.25%) | 2,862,790 |
| 30 Nov 2018 | CNY | 22.779 | 23.2368 | 22.7368 | 23.1842 | 23.1842 | +0.184 (+0.80%) | 1,327,873 |
| 29 Nov 2018 | CNY | 23.4684 | 23.8158 | 22.9895 | 23 | 23 | -0.39 (-1.67%) | 1,381,073 |
| 28 Nov 2018 | CNY | 23.4263 | 23.6737 | 23.1474 | 23.3895 | 23.3895 | -0.3 (-1.27%) | 1,757,881 |
| 27 Nov 2018 | CNY | 24.0684 | 24.0737 | 23.579 | 23.6895 | 23.6895 | -0.337 (-1.40%) | 1,331,493 |
| 26 Nov 2018 | CNY | 24.1 | 24.3526 | 23.4947 | 24.0263 | 24.0263 | -0.111 (-0.46%) | 1,893,665 |
| 23 Nov 2018 | CNY | 24.0842 | 24.3421 | 23.6947 | 24.1368 | 24.1368 | -0.074 (-0.30%) | 2,469,074 |
| 22 Nov 2018 | CNY | 24.2316 | 24.4211 | 24.0211 | 24.2105 | 24.2105 | +0.053 (+0.22%) | 2,858,401 |
| 21 Nov 2018 | CNY | 23.6211 | 24.2895 | 23.4211 | 24.1579 | 24.1579 | +0.342 (+1.44%) | 2,783,997 |
| 20 Nov 2018 | CNY | 23.9526 | 24.1947 | 23.6579 | 23.8158 | 23.8158 | -0.237 (-0.98%) | 2,731,291 |
| 19 Nov 2018 | CNY | 24.2632 | 24.4684 | 23.8947 | 24.0526 | 24.0526 | -0.342 (-1.40%) | 2,780,678 |
| 16 Nov 2018 | CNY | 24.3211 | 24.6684 | 23.8579 | 24.3947 | 24.3947 | +0.132 (+0.54%) | 5,036,734 |
| 15 Nov 2018 | CNY | 23.3684 | 24.2737 | 22.9947 | 24.2632 | 24.2632 | +0.816 (+3.48%) | 4,862,744 |
| 14 Nov 2018 | CNY | 24.0895 | 24.1526 | 23.2263 | 23.4474 | 23.4474 | -0.732 (-3.03%) | 4,167,617 |
| 13 Nov 2018 | CNY | 24.1526 | 24.5 | 23.8947 | 24.179 | 24.179 | -0.016 (-0.06%) | 2,871,998 |
| 12 Nov 2018 | CNY | 23.4737 | 24.3053 | 23.0895 | 24.1947 | 24.1947 | +0.584 (+2.47%) | 3,055,422 |
| 9 Nov 2018 | CNY | 23.5158 | 23.9895 | 22.8947 | 23.6105 | 23.6105 | -0.626 (-2.58%) | 4,602,347 |
| 8 Nov 2018 | CNY | 23.8947 | 24.6316 | 23.7632 | 24.2368 | 24.2368 | +0.353 (+1.48%) | 4,458,870 |
| 7 Nov 2018 | CNY | 23.7421 | 24.2105 | 23.6 | 23.8842 | 23.8842 | +0.284 (+1.20%) | 3,827,346 |
| 6 Nov 2018 | CNY | 23.2368 | 23.7895 | 23.0737 | 23.6 | 23.6 | +0.21 (+0.90%) | 2,640,084 |
| 5 Nov 2018 | CNY | 24.1421 | 24.1421 | 22.9211 | 23.3895 | 23.3895 | -0.584 (-2.44%) | 5,578,451 |
| 2 Nov 2018 | CNY | 23.0526 | 24.1474 | 22.9632 | 23.9737 | 23.9737 | +1.053 (+4.59%) | 6,759,825 |
| 1 Nov 2018 | CNY | 23.2526 | 23.5632 | 22.7947 | 22.9211 | 22.9211 | -0.332 (-1.43%) | 4,385,718 |
| 31 Oct 2018 | CNY | 22.979 | 23.6842 | 22.7 | 23.2526 | 23.2526 | +0.342 (+1.49%) | 3,033,367 |
| 30 Oct 2018 | CNY | 23.4 | 23.7368 | 21.9737 | 22.9105 | 22.9105 | -0.247 (-1.07%) | 4,972,286 |
| 29 Oct 2018 | CNY | 23.0526 | 23.5684 | 22.3895 | 23.1579 | 23.1579 | +0.095 (+0.41%) | 3,414,045 |
| 26 Oct 2018 | CNY | 23.479 | 23.9105 | 23.0526 | 23.0632 | 23.0632 | -0.453 (-1.92%) | 3,494,538 |
| 25 Oct 2018 | CNY | 22.7474 | 23.679 | 22.5053 | 23.5158 | 23.5158 | +0.384 (+1.66%) | 4,640,586 |
