| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2018 | CNY | 20.4813 | 20.4813 | 19.1563 | 20 | 20 | -0.5 (-2.44%) | 5,488,628 |
| 27 Nov 2018 | CNY | 20.375 | 20.6813 | 20.25 | 20.5 | 20.5 | +0.256 (+1.27%) | 2,319,588 |
| 26 Nov 2018 | CNY | 20.25 | 20.8063 | 19.8313 | 20.2438 | 20.2438 | -0.281 (-1.37%) | 3,596,136 |
| 23 Nov 2018 | CNY | 22.1563 | 22.225 | 19.9375 | 20.525 | 20.525 | -1.613 (-7.28%) | 6,381,920 |
| 22 Nov 2018 | CNY | 22.2375 | 22.55 | 21.95 | 22.1375 | 22.1375 | -0.163 (-0.73%) | 2,851,476 |
| 21 Nov 2018 | CNY | 21.5625 | 22.3313 | 21.4375 | 22.3 | 22.3 | +0.237 (+1.08%) | 3,721,792 |
| 20 Nov 2018 | CNY | 22.925 | 23.0688 | 21.75 | 22.0625 | 22.0625 | -1.275 (-5.46%) | 6,859,396 |
| 19 Nov 2018 | CNY | 23.5563 | 23.7063 | 23.025 | 23.3375 | 23.3375 | -0.506 (-2.12%) | 6,095,659 |
| 16 Nov 2018 | CNY | 22.6313 | 24.6188 | 22.1938 | 23.8438 | 23.8438 | +1.256 (+5.56%) | 10,298,592 |
| 15 Nov 2018 | CNY | 21.6063 | 22.6688 | 21.25 | 22.5875 | 22.5875 | +0.863 (+3.97%) | 8,336,332 |
| 14 Nov 2018 | CNY | 21.7438 | 22.1813 | 21.5063 | 21.725 | 21.725 | +0.013 (+0.06%) | 5,060,512 |
| 13 Nov 2018 | CNY | 21.5688 | 21.875 | 21.2813 | 21.7125 | 21.7125 | -0.181 (-0.83%) | 5,841,942 |
| 12 Nov 2018 | CNY | 21.0313 | 22.125 | 20.7438 | 21.8938 | 21.8938 | +1.181 (+5.70%) | 6,631,036 |
| 9 Nov 2018 | CNY | 20.5625 | 21.3 | 20.3125 | 20.7125 | 20.7125 | +0.025 (+0.12%) | 4,584,707 |
| 8 Nov 2018 | CNY | 21.4563 | 21.8 | 20.6313 | 20.6875 | 20.6875 | -0.756 (-3.53%) | 5,275,206 |
| 7 Nov 2018 | CNY | 21.3313 | 22.125 | 20.9875 | 21.4438 | 21.4438 | +0.225 (+1.06%) | 6,256,214 |
| 6 Nov 2018 | CNY | 21.6563 | 21.6563 | 20.6438 | 21.2188 | 21.2188 | -0.694 (-3.17%) | 5,710,022 |
| 5 Nov 2018 | CNY | 21.6625 | 22.8625 | 21.5625 | 21.9125 | 21.9125 | +0.319 (+1.48%) | 8,909,465 |
| 2 Nov 2018 | CNY | 21.3438 | 21.8625 | 21.15 | 21.5938 | 21.5938 | +0.781 (+3.75%) | 8,317,196 |
| 1 Nov 2018 | CNY | 20.9688 | 21.4625 | 20.7813 | 20.8125 | 20.8125 | +0.087 (+0.42%) | 7,365,993 |
| 31 Oct 2018 | CNY | 20.925 | 21.0813 | 20.4875 | 20.725 | 20.725 | +0.025 (+0.12%) | 6,663,432 |
| 30 Oct 2018 | CNY | 19.8063 | 21.25 | 19.75 | 20.7 | 20.7 | +1.094 (+5.58%) | 8,310,566 |
| 29 Oct 2018 | CNY | 20.2813 | 20.7375 | 19.6063 | 19.6063 | 19.6063 | -0.237 (-1.20%) | 5,616,448 |
| 26 Oct 2018 | CNY | 20.0625 | 20.7375 | 19.6688 | 19.8438 | 19.8438 | +0.35 (+1.80%) | 6,227,396 |
| 25 Oct 2018 | CNY | 19.375 | 19.8 | 18.8688 | 19.4938 | 19.4938 | -1.275 (-6.14%) | 6,455,190 |
| 24 Oct 2018 | CNY | 20.9813 | 21.6625 | 20.7563 | 20.7688 | 20.7688 | -0.394 (-1.86%) | 4,329,961 |
| 23 Oct 2018 | CNY | 21.925 | 22.0563 | 20.6938 | 21.1625 | 21.1625 | -0.819 (-3.72%) | 6,032,451 |
| 22 Oct 2018 | CNY | 20.7625 | 22.2375 | 20.7625 | 21.9813 | 21.9813 | +1.269 (+6.13%) | 7,423,920 |
| 19 Oct 2018 | CNY | 19.6 | 20.975 | 19.5125 | 20.7125 | 20.7125 | +0.731 (+3.66%) | 6,955,728 |
| 18 Oct 2018 | CNY | 19.9938 | 20.675 | 19.7375 | 19.9813 | 19.9813 | -0.406 (-1.99%) | 4,901,708 |
