| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2018 | CNY | 25.18 | 25.7 | 25.11 | 25.21 | 25.21 | -0.14 (-0.55%) | 668,100 |
| 5 Dec 2018 | CNY | 25.18 | 25.63 | 25.03 | 25.35 | 25.35 | -0.36 (-1.40%) | 725,351 |
| 4 Dec 2018 | CNY | 26.08 | 26.22 | 25.6 | 25.71 | 25.71 | -0.31 (-1.19%) | 863,996 |
| 3 Dec 2018 | CNY | 26.05 | 26.73 | 25.95 | 26.02 | 26.02 | +0.37 (+1.44%) | 1,179,600 |
| 30 Nov 2018 | CNY | 24.39 | 25.66 | 24.39 | 25.65 | 25.65 | +1.24 (+5.08%) | 1,092,100 |
| 29 Nov 2018 | CNY | 25.79 | 25.97 | 24.2 | 24.41 | 24.41 | -1.29 (-5.02%) | 809,441 |
| 28 Nov 2018 | CNY | 25.19 | 25.92 | 24.68 | 25.7 | 25.7 | +0.48 (+1.90%) | 831,811 |
| 27 Nov 2018 | CNY | 25.01 | 25.6 | 24.82 | 25.22 | 25.22 | +0.34 (+1.37%) | 986,487 |
| 26 Nov 2018 | CNY | 26.74 | 26.98 | 24.77 | 24.88 | 24.88 | -2.62 (-9.53%) | 1,860,274 |
| 23 Nov 2018 | CNY | 27.98 | 28.12 | 26.76 | 27.5 | 27.5 | -0.82 (-2.90%) | 1,671,302 |
| 22 Nov 2018 | CNY | 28.48 | 29.2 | 28.3 | 28.32 | 28.32 | +0.53 (+1.91%) | 2,228,023 |
| 21 Nov 2018 | CNY | 27.03 | 27.88 | 27 | 27.79 | 27.79 | +0.54 (+1.98%) | 1,152,874 |
| 20 Nov 2018 | CNY | 27.9 | 28.49 | 27.16 | 27.25 | 27.25 | -0.94 (-3.33%) | 1,283,100 |
| 19 Nov 2018 | CNY | 28.21 | 28.49 | 27.72 | 28.19 | 28.19 | -0.3 (-1.05%) | 1,306,900 |
| 16 Nov 2018 | CNY | 28.66 | 29 | 28.11 | 28.49 | 28.49 | -0.12 (-0.42%) | 2,399,174 |
| 15 Nov 2018 | CNY | 28 | 29.39 | 27.34 | 28.61 | 28.61 | +1.86 (+6.95%) | 3,548,650 |
| 14 Nov 2018 | CNY | 26.89 | 27.15 | 26.4 | 26.75 | 26.75 | -0.13 (-0.48%) | 1,563,841 |
| 13 Nov 2018 | CNY | 26.08 | 27.33 | 26.01 | 26.88 | 26.88 | 0.0 (0.0%) | 2,532,494 |
| 12 Nov 2018 | CNY | 25.25 | 27.68 | 24.89 | 26.88 | 26.88 | +1.64 (+6.50%) | 3,067,976 |
| 9 Nov 2018 | CNY | 24.3 | 25.51 | 24.07 | 25.24 | 25.24 | +0.84 (+3.44%) | 1,811,708 |
| 8 Nov 2018 | CNY | 24.27 | 24.75 | 24.01 | 24.4 | 24.4 | +0.31 (+1.29%) | 865,230 |
| 7 Nov 2018 | CNY | 23.95 | 24.58 | 23.9 | 24.09 | 24.09 | +0.21 (+0.88%) | 877,959 |
| 6 Nov 2018 | CNY | 24.17 | 24.28 | 23.46 | 23.88 | 23.88 | -0.55 (-2.25%) | 925,651 |
| 5 Nov 2018 | CNY | 24.58 | 25.09 | 24.06 | 24.43 | 24.43 | -0.15 (-0.61%) | 1,161,774 |
| 2 Nov 2018 | CNY | 24.2 | 24.85 | 24.06 | 24.58 | 24.58 | +0.68 (+2.85%) | 1,234,061 |
| 1 Nov 2018 | CNY | 23.98 | 24.37 | 23.7 | 23.9 | 23.9 | +0.2 (+0.84%) | 965,265 |
| 31 Oct 2018 | CNY | 23.4 | 23.99 | 23.08 | 23.7 | 23.7 | +0.32 (+1.37%) | 660,009 |
| 30 Oct 2018 | CNY | 23.45 | 23.45 | 22.47 | 23.38 | 23.38 | +0.29 (+1.26%) | 537,892 |
| 29 Oct 2018 | CNY | 23.31 | 23.49 | 22.8 | 23.09 | 23.09 | -0.09 (-0.39%) | 368,400 |
| 26 Oct 2018 | CNY | 23.46 | 23.65 | 23.06 | 23.18 | 23.18 | +0.04 (+0.17%) | 364,400 |
