| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2018 | CNY | 35.98 | 36.8 | 35.56 | 36.46 | 36.46 | +0.48 (+1.33%) | 3,172,905 |
| 3 Dec 2018 | CNY | 35.45 | 36.7 | 35.04 | 35.98 | 35.98 | +1.39 (+4.02%) | 3,112,808 |
| 30 Nov 2018 | CNY | 34.2 | 34.69 | 33.06 | 34.59 | 34.59 | +0.09 (+0.26%) | 2,622,486 |
| 29 Nov 2018 | CNY | 36.86 | 36.99 | 34.5 | 34.5 | 34.5 | -2.36 (-6.40%) | 2,674,408 |
| 28 Nov 2018 | CNY | 36.38 | 36.86 | 35.58 | 36.86 | 36.86 | +0.43 (+1.18%) | 2,067,006 |
| 27 Nov 2018 | CNY | 36.92 | 37.28 | 36.03 | 36.43 | 36.43 | -0.17 (-0.46%) | 2,198,424 |
| 26 Nov 2018 | CNY | 38.12 | 39 | 36.42 | 36.6 | 36.6 | -2.4 (-6.15%) | 4,107,195 |
| 23 Nov 2018 | CNY | 41.56 | 42.18 | 38.84 | 39 | 39 | -2.33 (-5.64%) | 3,642,677 |
| 22 Nov 2018 | CNY | 42.6 | 42.92 | 41.31 | 41.33 | 41.33 | -0.81 (-1.92%) | 3,168,348 |
| 21 Nov 2018 | CNY | 41.59 | 42.5 | 41 | 42.14 | 42.14 | +0.38 (+0.91%) | 3,212,113 |
| 20 Nov 2018 | CNY | 41.51 | 42.73 | 41.31 | 41.76 | 41.76 | -0.58 (-1.37%) | 3,211,893 |
| 19 Nov 2018 | CNY | 42.09 | 42.56 | 41.47 | 42.34 | 42.34 | +0.26 (+0.62%) | 3,558,062 |
| 16 Nov 2018 | CNY | 42.7 | 42.98 | 42.05 | 42.08 | 42.08 | -0.89 (-2.07%) | 4,914,563 |
| 15 Nov 2018 | CNY | 42.02 | 43.4 | 41 | 42.97 | 42.97 | +1.54 (+3.72%) | 7,304,771 |
| 14 Nov 2018 | CNY | 40.99 | 41.88 | 40.25 | 41.43 | 41.43 | +0.74 (+1.82%) | 5,587,512 |
| 13 Nov 2018 | CNY | 39.89 | 40.81 | 39.75 | 40.69 | 40.69 | +0.14 (+0.35%) | 4,745,813 |
| 12 Nov 2018 | CNY | 38.3 | 40.56 | 38.27 | 40.55 | 40.55 | +1.36 (+3.47%) | 4,835,921 |
| 9 Nov 2018 | CNY | 38.68 | 40.5 | 38.62 | 39.19 | 39.19 | +0.63 (+1.63%) | 3,681,800 |
| 8 Nov 2018 | CNY | 39.64 | 40.2 | 38.42 | 38.56 | 38.56 | -0.74 (-1.88%) | 2,820,211 |
| 7 Nov 2018 | CNY | 39.5 | 40.48 | 39.3 | 39.3 | 39.3 | -0.67 (-1.68%) | 3,514,704 |
| 6 Nov 2018 | CNY | 40.1 | 40.1 | 38.18 | 39.97 | 39.97 | -0.78 (-1.91%) | 5,075,240 |
| 5 Nov 2018 | CNY | 42.4 | 42.56 | 40.01 | 40.75 | 40.75 | -0.44 (-1.07%) | 5,625,223 |
| 2 Nov 2018 | CNY | 40.16 | 41.27 | 39.94 | 41.19 | 41.19 | +1.59 (+4.02%) | 5,182,554 |
| 1 Nov 2018 | CNY | 40.09 | 41.1 | 39.6 | 39.6 | 39.6 | -0.56 (-1.39%) | 4,745,530 |
| 31 Oct 2018 | CNY | 39.6 | 40.56 | 39.36 | 40.16 | 40.16 | +0.41 (+1.03%) | 4,275,858 |
| 30 Oct 2018 | CNY | 38.84 | 40.17 | 38.25 | 39.75 | 39.75 | +1.05 (+2.71%) | 3,562,855 |
| 29 Oct 2018 | CNY | 39.13 | 39.87 | 38.33 | 38.7 | 38.7 | -1.34 (-3.35%) | 3,038,114 |
| 26 Oct 2018 | CNY | 41.26 | 41.76 | 39.88 | 40.04 | 40.04 | -0.76 (-1.86%) | 4,001,968 |
| 25 Oct 2018 | CNY | 40.5 | 41.38 | 39.4 | 40.8 | 40.8 | -2.86 (-6.55%) | 6,266,378 |
| 24 Oct 2018 | CNY | 44.5 | 47.79 | 43.55 | 43.66 | 43.66 | -1.24 (-2.76%) | 8,508,344 |
