| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 28.1375 | 29.1 | 27.8813 | 28.7813 | 28.7813 | +0.188 (+0.66%) | 376,896 |
| 4 Dec 2018 | CNY | 27.9063 | 28.625 | 27.9063 | 28.5938 | 28.5938 | +0.469 (+1.67%) | 634,740 |
| 3 Dec 2018 | CNY | 28.125 | 28.2688 | 27.775 | 28.125 | 28.125 | +0.75 (+2.74%) | 665,566 |
| 30 Nov 2018 | CNY | 27.5 | 27.9563 | 26.3 | 27.375 | 27.375 | -0.188 (-0.68%) | 515,732 |
| 29 Nov 2018 | CNY | 27.0313 | 28.2375 | 26.7438 | 27.5625 | 27.5625 | +0.706 (+2.63%) | 1,142,598 |
| 28 Nov 2018 | CNY | 26.3563 | 27.0375 | 26 | 26.8563 | 26.8563 | +0.787 (+3.02%) | 435,820 |
| 27 Nov 2018 | CNY | 26.2563 | 26.4313 | 25.6313 | 26.0688 | 26.0688 | +0.269 (+1.04%) | 718,400 |
| 26 Nov 2018 | CNY | 26.325 | 26.3688 | 25.3813 | 25.8 | 25.8 | +0.05 (+0.19%) | 375,328 |
| 23 Nov 2018 | CNY | 26.4875 | 27.0125 | 25.2188 | 25.75 | 25.75 | -1.062 (-3.96%) | 621,728 |
| 22 Nov 2018 | CNY | 26.875 | 27.4688 | 26.4 | 26.8125 | 26.8125 | -0.306 (-1.13%) | 389,236 |
| 21 Nov 2018 | CNY | 26 | 27.1438 | 25.5688 | 27.1188 | 27.1188 | +1.119 (+4.30%) | 804,235 |
| 20 Nov 2018 | CNY | 26.7813 | 27.275 | 25.825 | 26 | 26 | -0.85 (-3.17%) | 727,638 |
| 19 Nov 2018 | CNY | 28.2563 | 28.2563 | 26.6125 | 26.85 | 26.85 | -1.212 (-4.32%) | 976,576 |
| 16 Nov 2018 | CNY | 28.1188 | 28.4313 | 27.5 | 28.0625 | 28.0625 | -0.044 (-0.16%) | 483,040 |
| 15 Nov 2018 | CNY | 27.9 | 28.1875 | 27.6875 | 28.1063 | 28.1063 | +0.206 (+0.74%) | 431,924 |
| 14 Nov 2018 | CNY | 27.9 | 28.0875 | 27.5563 | 27.9 | 27.9 | +0.087 (+0.31%) | 290,921 |
| 13 Nov 2018 | CNY | 27.5563 | 28.0563 | 27.5563 | 27.8125 | 27.8125 | -0.019 (-0.07%) | 496,320 |
| 12 Nov 2018 | CNY | 27.7813 | 27.9438 | 27.25 | 27.8313 | 27.8313 | +0.562 (+2.06%) | 258,272 |
| 9 Nov 2018 | CNY | 27.3438 | 27.375 | 26.9563 | 27.2688 | 27.2688 | -0.075 (-0.27%) | 189,760 |
| 8 Nov 2018 | CNY | 27.3438 | 27.4938 | 27.05 | 27.3438 | 27.3438 | 0.0 (0.0%) | 270,848 |
| 7 Nov 2018 | CNY | 27.2375 | 28.125 | 26.9438 | 27.3438 | 27.3438 | +0.031 (+0.11%) | 256,003 |
| 6 Nov 2018 | CNY | 27.7063 | 28.05 | 26.7375 | 27.3125 | 27.3125 | -0.1 (-0.36%) | 251,200 |
| 5 Nov 2018 | CNY | 27.5 | 28.3313 | 27.1438 | 27.4125 | 27.4125 | -0.412 (-1.48%) | 558,080 |
| 2 Nov 2018 | CNY | 27.6125 | 28.125 | 27.3563 | 27.825 | 27.825 | +0.65 (+2.39%) | 453,280 |
| 1 Nov 2018 | CNY | 27.1688 | 27.775 | 27.0938 | 27.175 | 27.175 | +0.1 (+0.37%) | 245,760 |
| 31 Oct 2018 | CNY | 27.1813 | 27.3563 | 26.8188 | 27.075 | 27.075 | -0.106 (-0.39%) | 229,120 |
| 30 Oct 2018 | CNY | 26.4875 | 27.2 | 26.4125 | 27.1813 | 27.1813 | +0.375 (+1.40%) | 249,056 |
| 29 Oct 2018 | CNY | 27.1875 | 27.1875 | 26.375 | 26.8063 | 26.8063 | 0.0 (0.0%) | 470,016 |
| 26 Oct 2018 | CNY | 26.6125 | 27.0313 | 26.4125 | 26.8063 | 26.8063 | +0.556 (+2.12%) | 379,424 |
| 25 Oct 2018 | CNY | 25.9375 | 26.8438 | 25.3625 | 26.25 | 26.25 | -0.281 (-1.06%) | 463,072 |
