| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2018 | CNY | 23.86 | 23.9667 | 23.25 | 23.5067 | 23.5067 | -0.657 (-2.72%) | 3,568,635 |
| 5 Dec 2018 | CNY | 24.0867 | 24.4267 | 23.8667 | 24.1633 | 24.1633 | -0.177 (-0.73%) | 3,771,102 |
| 4 Dec 2018 | CNY | 24.1667 | 24.4333 | 24.0167 | 24.34 | 24.34 | +0.167 (+0.69%) | 4,211,880 |
| 3 Dec 2018 | CNY | 23.4 | 24.2867 | 23.4 | 24.1733 | 24.1733 | +1.527 (+6.74%) | 7,030,647 |
| 30 Nov 2018 | CNY | 22.34 | 22.66 | 22 | 22.6467 | 22.6467 | +0.31 (+1.39%) | 1,919,100 |
| 29 Nov 2018 | CNY | 23.3267 | 23.3267 | 22.3367 | 22.3367 | 22.3367 | -0.787 (-3.40%) | 2,661,510 |
| 28 Nov 2018 | CNY | 22.9 | 23.1933 | 22.7433 | 23.1233 | 23.1233 | +0.223 (+0.98%) | 2,317,374 |
| 27 Nov 2018 | CNY | 22.7567 | 23.0267 | 22.6233 | 22.9 | 22.9 | +0.397 (+1.76%) | 2,615,196 |
| 26 Nov 2018 | CNY | 22.46 | 22.6167 | 22.06 | 22.5033 | 22.5033 | +0.037 (+0.16%) | 2,160,234 |
| 23 Nov 2018 | CNY | 23.1733 | 23.3167 | 22.2267 | 22.4667 | 22.4667 | -0.66 (-2.85%) | 4,239,714 |
| 22 Nov 2018 | CNY | 23.2333 | 23.42 | 23 | 23.1267 | 23.1267 | -0.097 (-0.42%) | 1,607,100 |
| 21 Nov 2018 | CNY | 23.0367 | 23.47 | 23.0167 | 23.2233 | 23.2233 | +0.057 (+0.24%) | 2,477,400 |
| 20 Nov 2018 | CNY | 23.4333 | 23.9233 | 23.0867 | 23.1667 | 23.1667 | -0.42 (-1.78%) | 4,465,830 |
| 19 Nov 2018 | CNY | 24.0033 | 24.2333 | 23.0167 | 23.5867 | 23.5867 | -0.507 (-2.10%) | 5,685,840 |
| 16 Nov 2018 | CNY | 24.2133 | 24.7767 | 24.0733 | 24.0933 | 24.0933 | -0.173 (-0.71%) | 4,479,051 |
| 15 Nov 2018 | CNY | 24.1333 | 24.5333 | 23.94 | 24.2667 | 24.2667 | -0.07 (-0.29%) | 3,425,196 |
| 14 Nov 2018 | CNY | 24.1033 | 24.7 | 23.8367 | 24.3367 | 24.3367 | +0.137 (+0.56%) | 4,035,045 |
| 13 Nov 2018 | CNY | 24 | 24.6833 | 23.8933 | 24.2 | 24.2 | -0.017 (-0.07%) | 5,742,816 |
| 12 Nov 2018 | CNY | 23.19 | 24.3667 | 23.19 | 24.2167 | 24.2167 | +0.883 (+3.79%) | 5,207,223 |
| 9 Nov 2018 | CNY | 22.9533 | 23.7333 | 22.9 | 23.3333 | 23.3333 | +0.253 (+1.10%) | 3,974,481 |
| 8 Nov 2018 | CNY | 23.5 | 23.7667 | 22.9933 | 23.08 | 23.08 | -0.25 (-1.07%) | 3,705,465 |
| 7 Nov 2018 | CNY | 23.4333 | 23.65 | 23.05 | 23.33 | 23.33 | -0.103 (-0.44%) | 4,621,950 |
| 6 Nov 2018 | CNY | 23.5033 | 23.5567 | 22.9933 | 23.4333 | 23.4333 | -0.083 (-0.35%) | 4,165,776 |
| 5 Nov 2018 | CNY | 23.6967 | 23.9333 | 23.0667 | 23.5167 | 23.5167 | -0.283 (-1.19%) | 6,549,669 |
| 2 Nov 2018 | CNY | 22.8733 | 24.2867 | 22.8733 | 23.8 | 23.8 | +1.593 (+7.17%) | 12,965,610 |
| 1 Nov 2018 | CNY | 22.5267 | 22.6267 | 22.0133 | 22.2067 | 22.2067 | -0.127 (-0.57%) | 5,771,364 |
| 31 Oct 2018 | CNY | 21.95 | 22.5333 | 21.8867 | 22.3333 | 22.3333 | +0.133 (+0.60%) | 5,609,829 |
| 30 Oct 2018 | CNY | 21.7333 | 22.4 | 21.2333 | 22.2 | 22.2 | +0.533 (+2.46%) | 6,239,160 |
| 29 Oct 2018 | CNY | 21.2967 | 22.1667 | 20.7033 | 21.6667 | 21.6667 | +0.567 (+2.69%) | 9,113,151 |
| 26 Oct 2018 | CNY | 21.7267 | 21.9833 | 20.81 | 21.1 | 21.1 | -0.5 (-2.31%) | 5,054,397 |
