| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2018 | CNY | 115.88 | 116.25 | 112.7 | 114.14 | 114.14 | -1.19 (-1.03%) | 5,067,642 |
| 6 Dec 2018 | CNY | 119.89 | 121.11 | 114 | 115.33 | 115.33 | -5.35 (-4.43%) | 8,233,814 |
| 5 Dec 2018 | CNY | 117 | 123.11 | 116.66 | 120.68 | 120.68 | +1.62 (+1.36%) | 5,374,878 |
| 4 Dec 2018 | CNY | 118.8 | 120.87 | 117.6 | 119.06 | 119.06 | -0.44 (-0.37%) | 4,519,096 |
| 3 Dec 2018 | CNY | 115.5 | 123.66 | 113.34 | 119.5 | 119.5 | +7 (+6.22%) | 9,309,546 |
| 30 Nov 2018 | CNY | 108.8 | 112.6 | 108.5 | 112.5 | 112.5 | +3.67 (+3.37%) | 4,134,650 |
| 29 Nov 2018 | CNY | 111 | 111.97 | 108.8 | 108.83 | 108.83 | -0.78 (-0.71%) | 4,884,839 |
| 28 Nov 2018 | CNY | 105.8 | 110 | 105.2 | 109.61 | 109.61 | +3.05 (+2.86%) | 5,516,545 |
| 27 Nov 2018 | CNY | 110.66 | 111 | 104.5 | 106.56 | 106.56 | -3.03 (-2.76%) | 8,021,725 |
| 26 Nov 2018 | CNY | 109.1 | 111.29 | 108.3 | 109.59 | 109.59 | +1.29 (+1.19%) | 4,179,317 |
| 23 Nov 2018 | CNY | 111.8 | 113.6 | 108 | 108.3 | 108.3 | -3.21 (-2.88%) | 5,950,853 |
| 22 Nov 2018 | CNY | 111.35 | 112.34 | 110.12 | 111.51 | 111.51 | -0.19 (-0.17%) | 5,197,260 |
| 21 Nov 2018 | CNY | 106 | 113.03 | 105.65 | 111.7 | 111.7 | +4.7 (+4.39%) | 9,062,260 |
| 20 Nov 2018 | CNY | 108.8 | 110.97 | 107 | 107 | 107 | -3.15 (-2.86%) | 5,462,485 |
| 19 Nov 2018 | CNY | 109.01 | 112.85 | 108.6 | 110.15 | 110.15 | -0.5 (-0.45%) | 6,928,135 |
| 16 Nov 2018 | CNY | 112.05 | 114 | 109.66 | 110.65 | 110.65 | -1.35 (-1.21%) | 6,909,166 |
| 15 Nov 2018 | CNY | 110.86 | 112.78 | 109.2 | 112 | 112 | +0.14 (+0.13%) | 6,730,872 |
| 14 Nov 2018 | CNY | 108.03 | 113.6 | 108.01 | 111.86 | 111.86 | +1.8 (+1.64%) | 8,502,181 |
| 13 Nov 2018 | CNY | 110 | 117 | 108.53 | 110.06 | 110.06 | -1.95 (-1.74%) | 13,639,629 |
| 12 Nov 2018 | CNY | 109.92 | 112.77 | 109.17 | 112.01 | 112.01 | +1.23 (+1.11%) | 7,992,319 |
| 9 Nov 2018 | CNY | 107.5 | 113.8 | 107 | 110.78 | 110.78 | +1.5 (+1.37%) | 8,703,255 |
| 8 Nov 2018 | CNY | 112 | 112.99 | 107.79 | 109.28 | 109.28 | -0.72 (-0.65%) | 9,042,712 |
| 7 Nov 2018 | CNY | 112.65 | 113.68 | 108.7 | 110 | 110 | -2.66 (-2.36%) | 11,559,522 |
| 6 Nov 2018 | CNY | 100.7 | 112.66 | 99.85 | 112.66 | 112.66 | +10.24 (+10.00%) | 13,529,740 |
| 5 Nov 2018 | CNY | 104.88 | 106.57 | 99.45 | 102.42 | 102.42 | -2.98 (-2.83%) | 13,349,537 |
| 2 Nov 2018 | CNY | 106.29 | 107.38 | 102.67 | 105.4 | 105.4 | +3.07 (+3.00%) | 16,217,663 |
| 1 Nov 2018 | CNY | 100.98 | 105.6 | 99.1 | 102.33 | 102.33 | +3.33 (+3.36%) | 15,664,145 |
| 31 Oct 2018 | CNY | 97.8 | 101.94 | 97.8 | 99 | 99 | +1.65 (+1.69%) | 13,522,723 |
| 30 Oct 2018 | CNY | 96.5 | 99.9 | 92.71 | 97.35 | 97.35 | -0.17 (-0.17%) | 14,005,735 |
| 29 Oct 2018 | CNY | 96.5 | 98.36 | 94.01 | 97.52 | 97.52 | +0.32 (+0.33%) | 10,286,018 |
