| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 21.9429 | 22.6571 | 21.9429 | 22.1667 | 22.1667 | -1.024 (-4.41%) | 7,431,099 |
| 4 Dec 2018 | CNY | 21.5286 | 23.3333 | 21.381 | 23.1905 | 23.1905 | +1.629 (+7.55%) | 10,667,951 |
| 3 Dec 2018 | CNY | 21.7524 | 21.8333 | 21.381 | 21.5619 | 21.5619 | +0.733 (+3.52%) | 6,603,450 |
| 30 Nov 2018 | CNY | 20.881 | 21.2429 | 20.0571 | 20.8286 | 20.8286 | -0.314 (-1.49%) | 5,542,271 |
| 29 Nov 2018 | CNY | 21.4905 | 22.1476 | 21.0476 | 21.1429 | 21.1429 | -0.171 (-0.80%) | 7,033,500 |
| 28 Nov 2018 | CNY | 21.5762 | 21.7571 | 20.6238 | 21.3143 | 21.3143 | -0.348 (-1.60%) | 5,553,765 |
| 27 Nov 2018 | CNY | 21.9048 | 21.9524 | 21.4286 | 21.6619 | 21.6619 | +0.119 (+0.55%) | 5,041,299 |
| 26 Nov 2018 | CNY | 21.7714 | 21.9476 | 21.2381 | 21.5429 | 21.5429 | +0.024 (+0.11%) | 5,786,652 |
| 23 Nov 2018 | CNY | 23.6429 | 23.7191 | 21.3714 | 21.5191 | 21.5191 | -2.1 (-8.89%) | 9,495,351 |
| 22 Nov 2018 | CNY | 24.381 | 24.381 | 23.3476 | 23.6191 | 23.6191 | -0.281 (-1.18%) | 5,653,048 |
| 21 Nov 2018 | CNY | 22.9524 | 24.381 | 22.9143 | 23.9 | 23.9 | +0.371 (+1.58%) | 8,080,541 |
| 20 Nov 2018 | CNY | 25.2381 | 25.5238 | 23.5286 | 23.5286 | 23.5286 | -2.614 (-10.00%) | 13,514,081 |
| 19 Nov 2018 | CNY | 26.5238 | 27.0857 | 25.6238 | 26.1429 | 26.1429 | -0.886 (-3.28%) | 13,791,012 |
| 16 Nov 2018 | CNY | 25.7143 | 28.3762 | 25.2857 | 27.0286 | 27.0286 | +0.391 (+1.47%) | 23,313,513 |
| 15 Nov 2018 | CNY | 24.9524 | 26.6381 | 24.3619 | 26.6381 | 26.6381 | +2.424 (+10.01%) | 20,587,532 |
| 14 Nov 2018 | CNY | 22.8571 | 24.5048 | 22.4762 | 24.2143 | 24.2143 | +0.824 (+3.52%) | 14,079,630 |
| 13 Nov 2018 | CNY | 23.5714 | 24.9952 | 23.3095 | 23.3905 | 23.3905 | -0.419 (-1.76%) | 15,533,865 |
| 12 Nov 2018 | CNY | 22.9619 | 24.1333 | 22.4429 | 23.8095 | 23.8095 | +0.276 (+1.17%) | 11,766,900 |
| 9 Nov 2018 | CNY | 23.7333 | 25.2381 | 23.3476 | 23.5333 | 23.5333 | -0.248 (-1.04%) | 15,358,362 |
| 8 Nov 2018 | CNY | 22.8524 | 24.8476 | 22.2857 | 23.781 | 23.781 | -0.981 (-3.96%) | 19,681,647 |
| 7 Nov 2018 | CNY | 24.7619 | 24.7619 | 23.9143 | 24.7619 | 24.7619 | +2.252 (+10.01%) | 23,940,153 |
| 6 Nov 2018 | CNY | 22.5095 | 22.5095 | 22.5095 | 22.5095 | 22.5095 | +2.048 (+10.01%) | 1,054,200 |
| 5 Nov 2018 | CNY | 18.7571 | 20.4619 | 18.3857 | 20.4619 | 20.4619 | +1.862 (+10.01%) | 9,152,131 |
| 2 Nov 2018 | CNY | 18.4333 | 18.6191 | 18.1333 | 18.6 | 18.6 | +0.029 (+0.15%) | 6,469,150 |
| 1 Nov 2018 | CNY | 17.8571 | 18.9524 | 17.5286 | 18.5714 | 18.5714 | +0.667 (+3.72%) | 8,026,599 |
| 31 Oct 2018 | CNY | 16.7857 | 17.9048 | 16.7857 | 17.9048 | 17.9048 | +1.024 (+6.06%) | 5,445,671 |
| 30 Oct 2018 | CNY | 16.3286 | 16.9952 | 15.7191 | 16.881 | 16.881 | +0.248 (+1.49%) | 3,441,417 |
| 29 Oct 2018 | CNY | 16.6048 | 17.1381 | 16.5714 | 16.6333 | 16.6333 | +0.062 (+0.37%) | 2,541,357 |
| 26 Oct 2018 | CNY | 16.8667 | 17.0238 | 16.5095 | 16.5714 | 16.5714 | +0.252 (+1.55%) | 2,749,320 |
| 25 Oct 2018 | CNY | 16.0476 | 16.5143 | 16.0191 | 16.3191 | 16.3191 | -0.767 (-4.49%) | 2,964,780 |
