| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2018 | CNY | 26.8 | 27.5 | 24.7 | 24.88 | 24.88 | -1.12 (-4.31%) | 5,759,888 |
| 28 Nov 2018 | CNY | 23.59 | 26 | 23.05 | 26 | 26 | +2.36 (+9.98%) | 3,664,606 |
| 27 Nov 2018 | CNY | 23.23 | 23.85 | 23.23 | 23.64 | 23.64 | +0.46 (+1.98%) | 605,300 |
| 26 Nov 2018 | CNY | 23.05 | 23.5 | 22.85 | 23.18 | 23.18 | -0.48 (-2.03%) | 983,844 |
| 23 Nov 2018 | CNY | 24.3 | 24.54 | 23.21 | 23.66 | 23.66 | -0.84 (-3.43%) | 1,036,803 |
| 22 Nov 2018 | CNY | 24.67 | 24.7 | 24.24 | 24.5 | 24.5 | +0.07 (+0.29%) | 903,118 |
| 21 Nov 2018 | CNY | 24.03 | 24.64 | 24.02 | 24.43 | 24.43 | +0.08 (+0.33%) | 916,744 |
| 20 Nov 2018 | CNY | 24.73 | 25.16 | 24.32 | 24.35 | 24.35 | -0.53 (-2.13%) | 1,086,758 |
| 19 Nov 2018 | CNY | 25.3 | 25.3 | 24.43 | 24.88 | 24.88 | -0.32 (-1.27%) | 1,608,912 |
| 16 Nov 2018 | CNY | 25.34 | 26.46 | 25.15 | 25.2 | 25.2 | -0.54 (-2.10%) | 2,565,152 |
| 15 Nov 2018 | CNY | 25.69 | 26.65 | 24.85 | 25.74 | 25.74 | +1.09 (+4.42%) | 3,420,925 |
| 14 Nov 2018 | CNY | 24.38 | 24.8 | 23.95 | 24.65 | 24.65 | +0.45 (+1.86%) | 1,956,574 |
| 13 Nov 2018 | CNY | 23.97 | 24.45 | 23.79 | 24.2 | 24.2 | +0.13 (+0.54%) | 1,871,222 |
| 12 Nov 2018 | CNY | 23.59 | 24.33 | 23 | 24.07 | 24.07 | +0.74 (+3.17%) | 1,825,500 |
| 9 Nov 2018 | CNY | 22.74 | 23.48 | 22.52 | 23.33 | 23.33 | +0.57 (+2.50%) | 1,184,939 |
| 8 Nov 2018 | CNY | 23.57 | 23.57 | 22.76 | 22.76 | 22.76 | -0.5 (-2.15%) | 1,000,029 |
| 7 Nov 2018 | CNY | 22.35 | 23.98 | 22.35 | 23.26 | 23.26 | +0.74 (+3.29%) | 1,727,929 |
| 6 Nov 2018 | CNY | 22.89 | 23.1 | 22.15 | 22.52 | 22.52 | -0.91 (-3.88%) | 1,091,768 |
| 5 Nov 2018 | CNY | 23.61 | 23.98 | 22.98 | 23.43 | 23.43 | -0.05 (-0.21%) | 1,303,229 |
| 2 Nov 2018 | CNY | 22.98 | 23.6 | 22.85 | 23.48 | 23.48 | +0.57 (+2.49%) | 1,405,772 |
| 1 Nov 2018 | CNY | 22.85 | 23.22 | 22.6 | 22.91 | 22.91 | +0.28 (+1.24%) | 1,541,284 |
| 31 Oct 2018 | CNY | 22.24 | 22.91 | 22.18 | 22.63 | 22.63 | +0.35 (+1.57%) | 1,075,013 |
| 30 Oct 2018 | CNY | 21.84 | 22.55 | 21.84 | 22.28 | 22.28 | +0.28 (+1.27%) | 719,739 |
| 29 Oct 2018 | CNY | 22.18 | 22.77 | 21.8 | 22 | 22 | -0.76 (-3.34%) | 850,639 |
| 26 Oct 2018 | CNY | 22.52 | 23.2 | 22.18 | 22.76 | 22.76 | +0.35 (+1.56%) | 1,195,081 |
| 25 Oct 2018 | CNY | 22.25 | 22.52 | 21.85 | 22.41 | 22.41 | -1.19 (-5.04%) | 1,322,866 |
| 24 Oct 2018 | CNY | 23.99 | 24.13 | 23.44 | 23.6 | 23.6 | -1.01 (-4.10%) | 1,642,638 |
| 23 Oct 2018 | CNY | 24.88 | 24.88 | 23.63 | 24.61 | 24.61 | -0.31 (-1.24%) | 2,408,996 |
| 22 Oct 2018 | CNY | 23.45 | 25.15 | 23.38 | 24.92 | 24.92 | +0.82 (+3.40%) | 3,067,371 |
| 19 Oct 2018 | CNY | 23.77 | 24.31 | 22.6 | 24.1 | 24.1 | -0.1 (-0.41%) | 2,964,687 |
