| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2018 | CNY | 42.8385 | 43.7215 | 41.443 | 41.4667 | 41.4667 | -1.44 (-3.36%) | 7,168,689 |
| 28 Nov 2018 | CNY | 41.5348 | 42.9333 | 40.4682 | 42.9067 | 42.9067 | +1.129 (+2.70%) | 7,688,428 |
| 27 Nov 2018 | CNY | 41.6533 | 41.923 | 41.0993 | 41.7778 | 41.7778 | +0.418 (+1.01%) | 4,587,846 |
| 26 Nov 2018 | CNY | 42.3704 | 42.963 | 40.6222 | 41.36 | 41.36 | -1.271 (-2.98%) | 6,670,721 |
| 23 Nov 2018 | CNY | 44.2311 | 44.563 | 42.3763 | 42.6311 | 42.6311 | -1.221 (-2.78%) | 7,093,656 |
| 22 Nov 2018 | CNY | 44.8859 | 45.3985 | 43.843 | 43.8519 | 43.8519 | -0.806 (-1.80%) | 4,535,942 |
| 21 Nov 2018 | CNY | 43.8815 | 44.9482 | 43.5556 | 44.6578 | 44.6578 | -0.202 (-0.45%) | 6,523,594 |
| 20 Nov 2018 | CNY | 46.6667 | 46.6667 | 44.4059 | 44.8593 | 44.8593 | -2.43 (-5.14%) | 9,049,785 |
| 19 Nov 2018 | CNY | 46.9037 | 48 | 46.5956 | 47.2889 | 47.2889 | +0.287 (+0.61%) | 6,074,129 |
| 16 Nov 2018 | CNY | 46.8148 | 48.2815 | 46.5511 | 47.0015 | 47.0015 | +0.009 (+0.02%) | 8,520,106 |
| 15 Nov 2018 | CNY | 44.1482 | 48.1985 | 43.6741 | 46.9926 | 46.9926 | +2.847 (+6.45%) | 11,992,343 |
| 14 Nov 2018 | CNY | 43.3778 | 44.4089 | 43.2089 | 44.1452 | 44.1452 | +0.465 (+1.07%) | 7,402,849 |
| 13 Nov 2018 | CNY | 43.0252 | 44.2163 | 42.48 | 43.68 | 43.68 | +0.036 (+0.08%) | 8,910,482 |
| 12 Nov 2018 | CNY | 41.3422 | 43.6444 | 41.2504 | 43.6444 | 43.6444 | +2.279 (+5.51%) | 8,360,631 |
| 9 Nov 2018 | CNY | 41.4815 | 42.2222 | 41.0222 | 41.3659 | 41.3659 | -0.613 (-1.46%) | 4,465,921 |
| 8 Nov 2018 | CNY | 42.8415 | 43.2148 | 41.7422 | 41.9793 | 41.9793 | -0.391 (-0.92%) | 5,013,613 |
| 7 Nov 2018 | CNY | 42.8326 | 43.6385 | 41.7778 | 42.3704 | 42.3704 | -0.593 (-1.38%) | 8,719,626 |
| 6 Nov 2018 | CNY | 42.243 | 42.9926 | 40.477 | 42.963 | 42.963 | +0.711 (+1.68%) | 8,661,448 |
| 5 Nov 2018 | CNY | 42.9659 | 44.3852 | 41.1852 | 42.2519 | 42.2519 | -1.096 (-2.53%) | 12,977,668 |
| 2 Nov 2018 | CNY | 40.5511 | 43.3482 | 40.5511 | 43.3482 | 43.3482 | +3.941 (+10.00%) | 14,089,136 |
| 1 Nov 2018 | CNY | 39.6474 | 40.5511 | 39.3156 | 39.4074 | 39.4074 | +0.118 (+0.30%) | 6,450,883 |
| 31 Oct 2018 | CNY | 39.0104 | 40.237 | 38.8148 | 39.2889 | 39.2889 | +0.382 (+0.98%) | 6,212,585 |
| 30 Oct 2018 | CNY | 37.5289 | 39.3719 | 37.043 | 38.9067 | 38.9067 | +1.218 (+3.23%) | 8,452,690 |
| 29 Oct 2018 | CNY | 37.52 | 38.3082 | 36.8356 | 37.6889 | 37.6889 | +0.649 (+1.75%) | 8,371,414 |
| 26 Oct 2018 | CNY | 41.2741 | 41.8163 | 36.9748 | 37.04 | 37.04 | -4.042 (-9.84%) | 16,363,447 |
| 25 Oct 2018 | CNY | 39.4963 | 41.3156 | 39.437 | 41.0815 | 41.0815 | -0.344 (-0.83%) | 8,519,900 |
| 24 Oct 2018 | CNY | 40.9126 | 42.4593 | 40.8889 | 41.4252 | 41.4252 | +0.557 (+1.36%) | 8,553,279 |
| 23 Oct 2018 | CNY | 41.8845 | 42.8741 | 40.557 | 40.8682 | 40.8682 | -1.621 (-3.81%) | 10,828,211 |
| 22 Oct 2018 | CNY | 40.5926 | 44.0415 | 40.2104 | 42.4889 | 42.4889 | +2.284 (+5.68%) | 15,123,408 |
| 19 Oct 2018 | CNY | 37.9289 | 40.5482 | 37.2741 | 40.2044 | 40.2044 | +1.721 (+4.47%) | 13,799,477 |
