| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 40.91 | 43.89 | 40.78 | 42.5 | 42.5 | +1.07 (+2.58%) | 3,927,501 |
| 4 Dec 2018 | CNY | 39.63 | 41.71 | 39.52 | 41.43 | 41.43 | +1.47 (+3.68%) | 2,851,073 |
| 3 Dec 2018 | CNY | 39.91 | 40.61 | 39.2 | 39.96 | 39.96 | +0.96 (+2.46%) | 3,257,774 |
| 30 Nov 2018 | CNY | 39.09 | 39.58 | 38.38 | 39 | 39 | -0.33 (-0.84%) | 2,309,650 |
| 29 Nov 2018 | CNY | 39.55 | 40.5 | 38.9 | 39.33 | 39.33 | -0.23 (-0.58%) | 2,860,980 |
| 28 Nov 2018 | CNY | 37.28 | 40.88 | 37.11 | 39.56 | 39.56 | +1.43 (+3.75%) | 5,048,895 |
| 27 Nov 2018 | CNY | 35.6 | 38.2 | 34.86 | 38.13 | 38.13 | +2.74 (+7.74%) | 3,585,927 |
| 26 Nov 2018 | CNY | 34.8 | 35.48 | 34.23 | 35.39 | 35.39 | +0.48 (+1.37%) | 2,178,013 |
| 23 Nov 2018 | CNY | 35.12 | 35.29 | 33.52 | 34.91 | 34.91 | +0.01 (+0.03%) | 2,368,512 |
| 22 Nov 2018 | CNY | 35.12 | 35.42 | 34.8 | 34.9 | 34.9 | -0.15 (-0.43%) | 1,618,400 |
| 21 Nov 2018 | CNY | 34.49 | 35.46 | 34.31 | 35.05 | 35.05 | +0.15 (+0.43%) | 1,731,274 |
| 20 Nov 2018 | CNY | 36.66 | 36.83 | 34.84 | 34.9 | 34.9 | -1.65 (-4.51%) | 2,047,417 |
| 19 Nov 2018 | CNY | 36.36 | 36.9 | 36.23 | 36.55 | 36.55 | -0.26 (-0.71%) | 1,371,216 |
| 16 Nov 2018 | CNY | 37.55 | 37.59 | 36.69 | 36.81 | 36.81 | -0.28 (-0.75%) | 1,841,484 |
| 15 Nov 2018 | CNY | 36.41 | 37.14 | 35.91 | 37.09 | 37.09 | +0.49 (+1.34%) | 1,829,122 |
| 14 Nov 2018 | CNY | 36.8 | 36.94 | 35.71 | 36.6 | 36.6 | +0.2 (+0.55%) | 1,993,144 |
| 13 Nov 2018 | CNY | 35.71 | 36.85 | 35.61 | 36.4 | 36.4 | +0.35 (+0.97%) | 1,768,990 |
| 12 Nov 2018 | CNY | 34.66 | 36.12 | 34.66 | 36.05 | 36.05 | +1.35 (+3.89%) | 1,552,985 |
| 9 Nov 2018 | CNY | 35.05 | 35.66 | 34.7 | 34.7 | 34.7 | -0.46 (-1.31%) | 1,124,600 |
| 8 Nov 2018 | CNY | 36.27 | 36.27 | 35.11 | 35.16 | 35.16 | -0.49 (-1.37%) | 1,208,357 |
| 7 Nov 2018 | CNY | 36.1 | 36.53 | 35.5 | 35.65 | 35.65 | -0.75 (-2.06%) | 1,279,824 |
| 6 Nov 2018 | CNY | 36.01 | 36.44 | 34.8 | 36.4 | 36.4 | -0.04 (-0.11%) | 1,687,901 |
| 5 Nov 2018 | CNY | 36.01 | 37.19 | 35.61 | 36.44 | 36.44 | +0.04 (+0.11%) | 2,143,053 |
| 2 Nov 2018 | CNY | 36.95 | 36.95 | 35.7 | 36.4 | 36.4 | +1.1 (+3.12%) | 2,396,816 |
| 1 Nov 2018 | CNY | 35.86 | 36.5 | 35.3 | 35.3 | 35.3 | -0.6 (-1.67%) | 2,283,500 |
| 31 Oct 2018 | CNY | 35.11 | 35.99 | 34.65 | 35.9 | 35.9 | +0.9 (+2.57%) | 2,258,840 |
| 30 Oct 2018 | CNY | 33.07 | 35.45 | 33 | 35 | 35 | +2.18 (+6.64%) | 3,458,897 |
| 29 Oct 2018 | CNY | 31.88 | 33.88 | 31.86 | 32.82 | 32.82 | +1.05 (+3.31%) | 2,739,900 |
| 26 Oct 2018 | CNY | 32.02 | 32.47 | 31.51 | 31.77 | 31.77 | +0.07 (+0.22%) | 1,236,200 |
| 25 Oct 2018 | CNY | 31.2 | 32.27 | 30.83 | 31.7 | 31.7 | -1.01 (-3.09%) | 2,060,909 |
