| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 62 | 62 | 60.3 | 60.71 | 60.71 | -2.42 (-3.83%) | 757,271 |
| 4 Dec 2018 | CNY | 63.15 | 63.91 | 62.53 | 63.13 | 63.13 | -0.59 (-0.93%) | 641,238 |
| 3 Dec 2018 | CNY | 63.68 | 64.52 | 63.03 | 63.72 | 63.72 | +1.87 (+3.02%) | 940,705 |
| 30 Nov 2018 | CNY | 59.78 | 62 | 59.6 | 61.85 | 61.85 | +1.58 (+2.62%) | 739,981 |
| 29 Nov 2018 | CNY | 62.8 | 63.99 | 60.27 | 60.27 | 60.27 | -2.61 (-4.15%) | 943,967 |
| 28 Nov 2018 | CNY | 62.76 | 62.95 | 61 | 62.88 | 62.88 | +0.81 (+1.30%) | 747,900 |
| 27 Nov 2018 | CNY | 61.96 | 62.8 | 61.45 | 62.07 | 62.07 | +1.01 (+1.65%) | 849,632 |
| 26 Nov 2018 | CNY | 62.3 | 63.37 | 60.4 | 61.06 | 61.06 | -1.73 (-2.76%) | 1,130,632 |
| 23 Nov 2018 | CNY | 64.41 | 65.25 | 61.61 | 62.79 | 62.79 | -2.06 (-3.18%) | 1,226,163 |
| 22 Nov 2018 | CNY | 66.9 | 67.98 | 64.71 | 64.85 | 64.85 | -0.15 (-0.23%) | 1,063,449 |
| 21 Nov 2018 | CNY | 63.65 | 66.37 | 63.5 | 65 | 65 | -0.17 (-0.26%) | 965,700 |
| 20 Nov 2018 | CNY | 66.6 | 67.99 | 64.8 | 65.17 | 65.17 | -2.86 (-4.20%) | 1,422,546 |
| 19 Nov 2018 | CNY | 64.72 | 69.45 | 63.81 | 68.03 | 68.03 | +2.8 (+4.29%) | 1,893,554 |
| 16 Nov 2018 | CNY | 67 | 69.67 | 65.1 | 65.23 | 65.23 | +0.98 (+1.53%) | 2,884,054 |
| 15 Nov 2018 | CNY | 60.84 | 64.25 | 60 | 64.25 | 64.25 | +5.84 (+10.00%) | 1,882,683 |
| 14 Nov 2018 | CNY | 58.36 | 59.49 | 57.91 | 58.41 | 58.41 | -1.18 (-1.98%) | 1,001,298 |
| 13 Nov 2018 | CNY | 57 | 62.98 | 56.5 | 59.59 | 59.59 | +1.25 (+2.14%) | 2,019,711 |
| 12 Nov 2018 | CNY | 54.5 | 58.34 | 54.22 | 58.34 | 58.34 | +5.3 (+9.99%) | 1,779,122 |
| 9 Nov 2018 | CNY | 51.39 | 53.28 | 51.16 | 53.04 | 53.04 | +1.19 (+2.30%) | 406,900 |
| 8 Nov 2018 | CNY | 52.1 | 52.64 | 51.58 | 51.85 | 51.85 | -0.15 (-0.29%) | 228,200 |
| 7 Nov 2018 | CNY | 52.8 | 52.86 | 51.7 | 52 | 52 | -0.86 (-1.63%) | 453,200 |
| 6 Nov 2018 | CNY | 51.87 | 54.47 | 51.67 | 52.86 | 52.86 | +1.19 (+2.30%) | 786,300 |
| 5 Nov 2018 | CNY | 52.37 | 53.37 | 51.1 | 51.67 | 51.67 | -0.53 (-1.02%) | 410,700 |
| 2 Nov 2018 | CNY | 51.68 | 52.32 | 51.35 | 52.2 | 52.2 | +1.19 (+2.33%) | 453,700 |
| 1 Nov 2018 | CNY | 51.68 | 51.7 | 50.88 | 51.01 | 51.01 | +0.01 (+0.02%) | 334,200 |
| 31 Oct 2018 | CNY | 51.29 | 51.52 | 50.5 | 51 | 51 | +0.31 (+0.61%) | 286,800 |
| 30 Oct 2018 | CNY | 50.16 | 51.08 | 49.01 | 50.69 | 50.69 | +0.53 (+1.06%) | 270,200 |
| 29 Oct 2018 | CNY | 50.72 | 50.78 | 49.87 | 50.16 | 50.16 | -0.57 (-1.12%) | 149,215 |
| 26 Oct 2018 | CNY | 50.5 | 51.3 | 50.39 | 50.73 | 50.73 | +0.33 (+0.65%) | 204,100 |
| 25 Oct 2018 | CNY | 49.08 | 50.98 | 48.87 | 50.4 | 50.4 | -0.03 (-0.06%) | 271,015 |
