| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 25.3222 | 26.5556 | 25.2833 | 26.3333 | 26.3333 | +0.5 (+1.94%) | 2,876,248 |
| 4 Dec 2018 | CNY | 25.55 | 25.9111 | 25.2611 | 25.8333 | 25.8333 | +0.122 (+0.48%) | 1,222,471 |
| 3 Dec 2018 | CNY | 25.4444 | 25.8333 | 25.1833 | 25.7111 | 25.7111 | +0.706 (+2.82%) | 2,425,541 |
| 30 Nov 2018 | CNY | 23.5 | 25.2778 | 23.5 | 25.0056 | 25.0056 | +1.261 (+5.31%) | 2,087,582 |
| 29 Nov 2018 | CNY | 24.8889 | 25.1389 | 23.6667 | 23.7444 | 23.7444 | -1.145 (-4.60%) | 2,315,583 |
| 28 Nov 2018 | CNY | 24.0722 | 24.9889 | 23.9 | 24.8889 | 24.8889 | +0.995 (+4.16%) | 2,585,048 |
| 27 Nov 2018 | CNY | 23.95 | 24.3722 | 23.8611 | 23.8944 | 23.8944 | -0.217 (-0.90%) | 1,423,890 |
| 26 Nov 2018 | CNY | 24.4444 | 24.7722 | 23.8889 | 24.1111 | 24.1111 | -0.522 (-2.12%) | 1,794,042 |
| 23 Nov 2018 | CNY | 25.1667 | 25.7111 | 24.5556 | 24.6333 | 24.6333 | -0.706 (-2.78%) | 1,987,380 |
| 22 Nov 2018 | CNY | 25.6 | 25.85 | 24.9556 | 25.3389 | 25.3389 | -0.467 (-1.81%) | 1,893,510 |
| 21 Nov 2018 | CNY | 25.3222 | 25.95 | 24.7778 | 25.8056 | 25.8056 | +0.189 (+0.74%) | 2,877,318 |
| 20 Nov 2018 | CNY | 26.6444 | 26.6444 | 25.5833 | 25.6167 | 25.6167 | -1.456 (-5.38%) | 2,636,289 |
| 19 Nov 2018 | CNY | 27.4833 | 27.4833 | 26.9889 | 27.0722 | 27.0722 | -0.367 (-1.34%) | 1,904,652 |
| 16 Nov 2018 | CNY | 27.7778 | 27.9444 | 27.1278 | 27.4389 | 27.4389 | -0.528 (-1.89%) | 3,454,187 |
| 15 Nov 2018 | CNY | 27.7111 | 28.5667 | 26.7222 | 27.9667 | 27.9667 | +1.367 (+5.14%) | 5,174,751 |
| 14 Nov 2018 | CNY | 25.9167 | 26.9889 | 25.7778 | 26.6 | 26.6 | +0.633 (+2.44%) | 3,438,624 |
| 13 Nov 2018 | CNY | 25.6111 | 26.6056 | 25.6111 | 25.9667 | 25.9667 | -0.083 (-0.32%) | 2,942,829 |
| 12 Nov 2018 | CNY | 24.9 | 26.0833 | 24.5611 | 26.05 | 26.05 | +1.111 (+4.46%) | 3,862,506 |
| 9 Nov 2018 | CNY | 24.8556 | 25.6444 | 24.8556 | 24.9389 | 24.9389 | -0.317 (-1.25%) | 1,221,102 |
| 8 Nov 2018 | CNY | 25 | 25.9222 | 25 | 25.2556 | 25.2556 | +0.472 (+1.91%) | 2,866,129 |
| 7 Nov 2018 | CNY | 25.2278 | 25.7111 | 24.7222 | 24.7833 | 24.7833 | -0.667 (-2.62%) | 2,526,760 |
| 6 Nov 2018 | CNY | 25.45 | 25.7333 | 24.3333 | 25.45 | 25.45 | -0.189 (-0.74%) | 2,523,625 |
| 5 Nov 2018 | CNY | 26.2778 | 26.4778 | 25.1722 | 25.6389 | 25.6389 | -0.733 (-2.78%) | 2,537,436 |
| 2 Nov 2018 | CNY | 26 | 26.9389 | 25.8889 | 26.3722 | 26.3722 | +0.844 (+3.31%) | 3,330,585 |
| 1 Nov 2018 | CNY | 25.2944 | 26.2611 | 25.2778 | 25.5278 | 25.5278 | +0.139 (+0.55%) | 1,984,627 |
| 31 Oct 2018 | CNY | 25.4111 | 26.4778 | 25.3056 | 25.3889 | 25.3889 | -0.083 (-0.33%) | 2,743,371 |
| 30 Oct 2018 | CNY | 24.6833 | 26.2722 | 24.0778 | 25.4722 | 25.4722 | +0.889 (+3.62%) | 2,586,416 |
| 29 Oct 2018 | CNY | 25.1556 | 25.3167 | 24 | 24.5833 | 24.5833 | -0.928 (-3.64%) | 2,072,457 |
| 26 Oct 2018 | CNY | 25.4444 | 25.9778 | 24.7333 | 25.5111 | 25.5111 | +0.111 (+0.44%) | 2,546,474 |
| 25 Oct 2018 | CNY | 23.9333 | 26.3889 | 23.7667 | 25.4 | 25.4 | +1.022 (+4.19%) | 3,362,346 |
