| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 29.0667 | 30.1 | 28.9067 | 29.4667 | 29.4667 | -0.32 (-1.07%) | 2,827,464 |
| 4 Dec 2018 | CNY | 29.84 | 29.8667 | 29.2733 | 29.7867 | 29.7867 | -0.28 (-0.93%) | 2,836,803 |
| 3 Dec 2018 | CNY | 30.2067 | 30.3333 | 29.5 | 30.0667 | 30.0667 | +0.233 (+0.78%) | 5,150,814 |
| 30 Nov 2018 | CNY | 27.4667 | 29.92 | 27.4 | 29.8333 | 29.8333 | +2.4 (+8.75%) | 4,537,464 |
| 29 Nov 2018 | CNY | 28.9867 | 29.1267 | 27.4333 | 27.4333 | 27.4333 | -1.567 (-5.40%) | 2,650,263 |
| 28 Nov 2018 | CNY | 27.72 | 29.2333 | 27.66 | 29 | 29 | +1.453 (+5.28%) | 3,364,377 |
| 27 Nov 2018 | CNY | 27.1667 | 27.92 | 27.1667 | 27.5467 | 27.5467 | +0.44 (+1.62%) | 2,268,000 |
| 26 Nov 2018 | CNY | 28.2 | 28.2 | 26.24 | 27.1067 | 27.1067 | -2.04 (-7.00%) | 3,733,389 |
| 23 Nov 2018 | CNY | 28.86 | 29.8667 | 28.2733 | 29.1467 | 29.1467 | +0.373 (+1.30%) | 3,430,929 |
| 22 Nov 2018 | CNY | 29.32 | 29.5267 | 28.4733 | 28.7733 | 28.7733 | +0.033 (+0.12%) | 1,854,150 |
| 21 Nov 2018 | CNY | 27.9533 | 29.2133 | 27.7533 | 28.74 | 28.74 | +0.333 (+1.17%) | 2,081,061 |
| 20 Nov 2018 | CNY | 28.5333 | 29.74 | 28.1667 | 28.4067 | 28.4067 | -0.26 (-0.91%) | 2,415,900 |
| 19 Nov 2018 | CNY | 28.2067 | 28.8733 | 28.02 | 28.6667 | 28.6667 | +0.173 (+0.61%) | 1,856,364 |
| 16 Nov 2018 | CNY | 28.0733 | 29.0667 | 28.02 | 28.4933 | 28.4933 | +0.227 (+0.80%) | 3,340,545 |
| 15 Nov 2018 | CNY | 27.54 | 28.5333 | 26.9467 | 28.2667 | 28.2667 | +1.68 (+6.32%) | 3,786,799 |
| 14 Nov 2018 | CNY | 26.26 | 26.86 | 26.12 | 26.5867 | 26.5867 | +0.18 (+0.68%) | 1,704,405 |
| 13 Nov 2018 | CNY | 26.1133 | 26.5333 | 25.86 | 26.4067 | 26.4067 | -0.02 (-0.08%) | 2,500,626 |
| 12 Nov 2018 | CNY | 24.5867 | 26.6667 | 24.4667 | 26.4267 | 26.4267 | +1.853 (+7.54%) | 3,248,361 |
| 9 Nov 2018 | CNY | 24.34 | 24.8 | 24.1333 | 24.5733 | 24.5733 | +0.073 (+0.30%) | 1,022,751 |
| 8 Nov 2018 | CNY | 25 | 25.0667 | 24.4667 | 24.5 | 24.5 | -0.333 (-1.34%) | 963,351 |
| 7 Nov 2018 | CNY | 24.66 | 25.2667 | 24.52 | 24.8333 | 24.8333 | +0.18 (+0.73%) | 1,521,724 |
| 6 Nov 2018 | CNY | 25 | 25 | 24.3333 | 24.6533 | 24.6533 | -0.64 (-2.53%) | 1,619,850 |
| 5 Nov 2018 | CNY | 26.0667 | 26.36 | 24.6333 | 25.2933 | 25.2933 | -0.773 (-2.97%) | 2,981,526 |
| 2 Nov 2018 | CNY | 25.4933 | 26.1067 | 25.3333 | 26.0667 | 26.0667 | +0.913 (+3.63%) | 2,329,950 |
| 1 Nov 2018 | CNY | 24.8267 | 25.5667 | 24.8267 | 25.1533 | 25.1533 | +0.353 (+1.42%) | 1,860,363 |
| 31 Oct 2018 | CNY | 24.7533 | 25.1867 | 24.56 | 24.8 | 24.8 | +0.167 (+0.68%) | 1,279,563 |
| 30 Oct 2018 | CNY | 24.72 | 24.96 | 23.4667 | 24.6333 | 24.6333 | -0.087 (-0.35%) | 1,673,550 |
| 29 Oct 2018 | CNY | 24.7333 | 25.14 | 24.4133 | 24.72 | 24.72 | -0.073 (-0.30%) | 935,064 |
| 26 Oct 2018 | CNY | 25.2333 | 25.6533 | 24.58 | 24.7933 | 24.7933 | -0.34 (-1.35%) | 1,825,614 |
| 25 Oct 2018 | CNY | 24.9867 | 25.2133 | 24.42 | 25.1333 | 25.1333 | -0.147 (-0.58%) | 1,546,269 |
