| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2018 | CNY | 35.32 | 35.87 | 35.11 | 35.3 | 35.3 | -0.03 (-0.08%) | 740,316 |
| 5 Dec 2018 | CNY | 34.99 | 35.76 | 34.51 | 35.33 | 35.33 | -0.73 (-2.02%) | 750,200 |
| 4 Dec 2018 | CNY | 36 | 36.44 | 35.5 | 36.06 | 36.06 | -0.22 (-0.61%) | 1,030,992 |
| 3 Dec 2018 | CNY | 36.3 | 36.78 | 35.6 | 36.28 | 36.28 | +0.89 (+2.51%) | 1,266,867 |
| 30 Nov 2018 | CNY | 34.28 | 35.48 | 34.1 | 35.39 | 35.39 | +1.39 (+4.09%) | 1,507,259 |
| 29 Nov 2018 | CNY | 35.71 | 36 | 34 | 34 | 34 | -1.62 (-4.55%) | 1,305,200 |
| 28 Nov 2018 | CNY | 35.18 | 35.64 | 34.36 | 35.62 | 35.62 | +0.44 (+1.25%) | 1,112,975 |
| 27 Nov 2018 | CNY | 35.55 | 35.79 | 34.6 | 35.18 | 35.18 | -0.15 (-0.42%) | 1,857,417 |
| 26 Nov 2018 | CNY | 38.05 | 38.3 | 34.88 | 35.33 | 35.33 | -3.23 (-8.38%) | 2,429,416 |
| 23 Nov 2018 | CNY | 41.4 | 41.68 | 38.15 | 38.56 | 38.56 | -2.99 (-7.20%) | 1,899,053 |
| 22 Nov 2018 | CNY | 43.69 | 43.69 | 41.28 | 41.55 | 41.55 | +0.17 (+0.41%) | 1,597,425 |
| 21 Nov 2018 | CNY | 40.78 | 41.79 | 40.78 | 41.38 | 41.38 | -0.28 (-0.67%) | 1,372,887 |
| 20 Nov 2018 | CNY | 43.7 | 43.98 | 41.53 | 41.66 | 41.66 | -1.8 (-4.14%) | 1,691,061 |
| 19 Nov 2018 | CNY | 43.5 | 43.88 | 42.78 | 43.46 | 43.46 | -0.83 (-1.87%) | 1,494,750 |
| 16 Nov 2018 | CNY | 47 | 47 | 44.13 | 44.29 | 44.29 | +0.97 (+2.24%) | 2,645,633 |
| 15 Nov 2018 | CNY | 40.7 | 43.32 | 40.7 | 43.32 | 43.32 | +3.94 (+10.01%) | 695,870 |
| 14 Nov 2018 | CNY | 39.69 | 40.25 | 39.08 | 39.38 | 39.38 | -0.27 (-0.68%) | 362,673 |
| 13 Nov 2018 | CNY | 38.98 | 39.95 | 38.5 | 39.65 | 39.65 | +0.35 (+0.89%) | 442,316 |
| 12 Nov 2018 | CNY | 37.88 | 39.64 | 37.81 | 39.3 | 39.3 | +1.22 (+3.20%) | 409,316 |
| 9 Nov 2018 | CNY | 38.23 | 38.25 | 37.16 | 38.08 | 38.08 | -0.6 (-1.55%) | 540,343 |
| 8 Nov 2018 | CNY | 39.13 | 39.44 | 38.6 | 38.68 | 38.68 | -0.63 (-1.60%) | 264,200 |
| 7 Nov 2018 | CNY | 41.2 | 41.2 | 38.8 | 39.31 | 39.31 | +0.11 (+0.28%) | 372,300 |
| 6 Nov 2018 | CNY | 39 | 39.98 | 38.12 | 39.2 | 39.2 | -0.93 (-2.32%) | 440,043 |
| 5 Nov 2018 | CNY | 40.24 | 41.3 | 39.7 | 40.13 | 40.13 | -0.11 (-0.27%) | 599,600 |
| 2 Nov 2018 | CNY | 40 | 40.97 | 39.78 | 40.24 | 40.24 | +0.54 (+1.36%) | 531,600 |
| 1 Nov 2018 | CNY | 40 | 40.43 | 39.58 | 39.7 | 39.7 | +0.15 (+0.38%) | 365,335 |
| 31 Oct 2018 | CNY | 39.48 | 39.97 | 39.3 | 39.55 | 39.55 | +0.23 (+0.58%) | 313,752 |
| 30 Oct 2018 | CNY | 39.29 | 40 | 38.19 | 39.32 | 39.32 | +0.82 (+2.13%) | 312,800 |
| 29 Oct 2018 | CNY | 39.63 | 39.8 | 38.07 | 38.5 | 38.5 | -0.95 (-2.41%) | 634,927 |
| 26 Oct 2018 | CNY | 40.5 | 40.55 | 39.25 | 39.45 | 39.45 | -1.05 (-2.59%) | 289,900 |
