| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2018 | CNY | 30.3 | 31.99 | 29.89 | 31.18 | 31.18 | +0.88 (+2.90%) | 2,291,567 |
| 3 Dec 2018 | CNY | 30.6 | 31 | 29.4 | 30.3 | 30.3 | +1.04 (+3.55%) | 3,204,083 |
| 30 Nov 2018 | CNY | 26.69 | 29.26 | 26.41 | 29.26 | 29.26 | +2.66 (+10%) | 1,845,151 |
| 29 Nov 2018 | CNY | 28.05 | 28.49 | 26.4 | 26.6 | 26.6 | -1.3 (-4.66%) | 1,293,750 |
| 28 Nov 2018 | CNY | 27.8 | 28 | 27.27 | 27.9 | 27.9 | +0.1 (+0.36%) | 649,700 |
| 27 Nov 2018 | CNY | 28.26 | 28.29 | 27.11 | 27.8 | 27.8 | -0.04 (-0.14%) | 1,093,357 |
| 26 Nov 2018 | CNY | 28.2 | 28.75 | 27 | 27.84 | 27.84 | -0.37 (-1.31%) | 1,771,602 |
| 23 Nov 2018 | CNY | 29.03 | 29.38 | 28.12 | 28.21 | 28.21 | -1.35 (-4.57%) | 1,836,352 |
| 22 Nov 2018 | CNY | 28.37 | 29.94 | 28.37 | 29.56 | 29.56 | +1.59 (+5.68%) | 3,321,505 |
| 21 Nov 2018 | CNY | 26.72 | 28.75 | 26.43 | 27.97 | 27.97 | +1.41 (+5.31%) | 2,457,600 |
| 20 Nov 2018 | CNY | 27.9 | 27.9 | 26.08 | 26.56 | 26.56 | -0.94 (-3.42%) | 1,239,700 |
| 19 Nov 2018 | CNY | 28 | 28.18 | 26.88 | 27.5 | 27.5 | -0.42 (-1.50%) | 1,729,843 |
| 16 Nov 2018 | CNY | 28.12 | 28.77 | 27.61 | 27.92 | 27.92 | -0.14 (-0.50%) | 1,900,452 |
| 15 Nov 2018 | CNY | 26.81 | 28.58 | 26.53 | 28.06 | 28.06 | +0.96 (+3.54%) | 2,897,882 |
| 14 Nov 2018 | CNY | 27.51 | 27.55 | 26.87 | 27.1 | 27.1 | -0.31 (-1.13%) | 2,412,443 |
| 13 Nov 2018 | CNY | 25.98 | 28 | 25.86 | 27.41 | 27.41 | +1.08 (+4.10%) | 3,851,558 |
| 12 Nov 2018 | CNY | 25.84 | 27.2 | 25.72 | 26.33 | 26.33 | +0.13 (+0.50%) | 3,308,938 |
| 9 Nov 2018 | CNY | 26.49 | 27.96 | 25.61 | 26.2 | 26.2 | -0.21 (-0.80%) | 4,554,605 |
| 8 Nov 2018 | CNY | 25.33 | 27.42 | 25.33 | 26.41 | 26.41 | +1.48 (+5.94%) | 6,914,878 |
| 7 Nov 2018 | CNY | 22.87 | 24.93 | 22.87 | 24.93 | 24.93 | +2.27 (+10.02%) | 5,097,038 |
| 6 Nov 2018 | CNY | 23 | 23.02 | 22.05 | 22.66 | 22.66 | -0.39 (-1.69%) | 1,745,905 |
| 5 Nov 2018 | CNY | 22.73 | 23.49 | 22.37 | 23.05 | 23.05 | +0.45 (+1.99%) | 2,135,152 |
| 2 Nov 2018 | CNY | 22.2 | 22.73 | 22.09 | 22.6 | 22.6 | +0.99 (+4.58%) | 2,712,155 |
| 1 Nov 2018 | CNY | 21.61 | 22.33 | 21.47 | 21.61 | 21.61 | +0.05 (+0.23%) | 1,616,700 |
| 31 Oct 2018 | CNY | 20.95 | 21.65 | 20.9 | 21.56 | 21.56 | +0.81 (+3.90%) | 1,573,805 |
| 30 Oct 2018 | CNY | 20.22 | 21.29 | 20.22 | 20.75 | 20.75 | +0.17 (+0.83%) | 1,404,050 |
| 29 Oct 2018 | CNY | 21.35 | 21.35 | 20.51 | 20.58 | 20.58 | -0.58 (-2.74%) | 1,159,650 |
| 26 Oct 2018 | CNY | 21.72 | 22.11 | 21.02 | 21.16 | 21.16 | -0.5 (-2.31%) | 1,117,212 |
| 25 Oct 2018 | CNY | 21.1 | 21.79 | 20.8 | 21.66 | 21.66 | -0.44 (-1.99%) | 1,603,262 |
| 24 Oct 2018 | CNY | 22.24 | 22.65 | 22 | 22.1 | 22.1 | -0.3 (-1.34%) | 1,223,924 |
