| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2018 | CNY | 26.1571 | 26.1571 | 25.5429 | 25.7286 | 25.7286 | -0.386 (-1.48%) | 2,145,624 |
| 23 Nov 2018 | CNY | 26.75 | 26.7857 | 25.9143 | 26.1143 | 26.1143 | -0.586 (-2.19%) | 3,001,286 |
| 22 Nov 2018 | CNY | 27.25 | 27.3714 | 26.5857 | 26.7 | 26.7 | -0.55 (-2.02%) | 3,089,944 |
| 21 Nov 2018 | CNY | 26.5429 | 27.4143 | 26.5357 | 27.25 | 27.25 | +0.35 (+1.30%) | 3,353,018 |
| 20 Nov 2018 | CNY | 27.5 | 27.7643 | 26.9 | 26.9 | 26.9 | -2.636 (-8.92%) | 9,811,502 |
| 19 Nov 2018 | CNY | 30.1071 | 30.1071 | 29.0357 | 29.5357 | 29.5357 | -0.521 (-1.73%) | 5,269,447 |
| 16 Nov 2018 | CNY | 30.6429 | 30.75 | 30 | 30.0571 | 30.0571 | -0.479 (-1.57%) | 5,938,301 |
| 15 Nov 2018 | CNY | 29.7071 | 30.5357 | 29.4071 | 30.5357 | 30.5357 | +0.871 (+2.94%) | 4,935,848 |
| 14 Nov 2018 | CNY | 29.2 | 30.2714 | 29.0571 | 29.6643 | 29.6643 | +0.321 (+1.10%) | 4,930,875 |
| 13 Nov 2018 | CNY | 29.0714 | 29.5643 | 28.9286 | 29.3429 | 29.3429 | +0.121 (+0.42%) | 3,889,121 |
| 12 Nov 2018 | CNY | 28.25 | 29.3786 | 28.25 | 29.2214 | 29.2214 | +0.686 (+2.40%) | 3,535,968 |
| 9 Nov 2018 | CNY | 28.4214 | 28.7429 | 28.1571 | 28.5357 | 28.5357 | -0.036 (-0.12%) | 2,410,461 |
| 8 Nov 2018 | CNY | 29.3571 | 29.5143 | 28.5714 | 28.5714 | 28.5714 | -0.529 (-1.82%) | 3,269,466 |
| 7 Nov 2018 | CNY | 29.6714 | 30.0071 | 29.0357 | 29.1 | 29.1 | -0.457 (-1.55%) | 3,887,374 |
| 6 Nov 2018 | CNY | 29.7857 | 29.7857 | 29.1429 | 29.5571 | 29.5571 | -0.464 (-1.55%) | 2,738,183 |
| 5 Nov 2018 | CNY | 29.4286 | 30.0714 | 28.9643 | 30.0214 | 30.0214 | +0.693 (+2.36%) | 6,480,572 |
| 2 Nov 2018 | CNY | 28.7714 | 29.3714 | 28.5714 | 29.3286 | 29.3286 | +1.043 (+3.69%) | 5,642,826 |
| 1 Nov 2018 | CNY | 28.0214 | 28.3714 | 27.5071 | 28.2857 | 28.2857 | +0.3 (+1.07%) | 5,271,617 |
| 31 Oct 2018 | CNY | 28.0429 | 28.7857 | 27.7714 | 27.9857 | 27.9857 | -0.064 (-0.23%) | 5,306,277 |
| 30 Oct 2018 | CNY | 27.9929 | 28.75 | 27.9429 | 28.05 | 28.05 | -0.229 (-0.81%) | 4,069,577 |
| 29 Oct 2018 | CNY | 27.8571 | 29.3714 | 27.7 | 28.2786 | 28.2786 | +0.257 (+0.92%) | 4,925,074 |
| 26 Oct 2018 | CNY | 29.3857 | 29.5214 | 27.7 | 28.0214 | 28.0214 | -0.272 (-0.96%) | 4,206,687 |
| 25 Oct 2018 | CNY | 26.9286 | 28.5214 | 26.9286 | 28.2929 | 28.2929 | +0.4 (+1.43%) | 3,694,453 |
| 24 Oct 2018 | CNY | 27.55 | 28.6571 | 27.45 | 27.8929 | 27.8929 | +0.279 (+1.01%) | 3,992,045 |
| 23 Oct 2018 | CNY | 27.6286 | 28.05 | 27.4429 | 27.6143 | 27.6143 | -0.114 (-0.41%) | 3,916,410 |
| 22 Oct 2018 | CNY | 26.4786 | 27.7286 | 26.3143 | 27.7286 | 27.7286 | +1.529 (+5.83%) | 5,173,310 |
| 19 Oct 2018 | CNY | 25.3286 | 27.0714 | 25.0357 | 26.2 | 26.2 | +0.864 (+3.41%) | 3,095,967 |
| 18 Oct 2018 | CNY | 25.6786 | 25.7143 | 24.7857 | 25.3357 | 25.3357 | -0.443 (-1.72%) | 2,068,766 |
| 17 Oct 2018 | CNY | 25.8571 | 26.1143 | 25.4643 | 25.7786 | 25.7786 | +0.143 (+0.56%) | 2,560,460 |
| 16 Oct 2018 | CNY | 26.4143 | 26.6429 | 25.5286 | 25.6357 | 25.6357 | -0.4 (-1.54%) | 2,853,778 |
