| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2018 | CNY | 21.33 | 21.58 | 20.9 | 21.41 | 21.41 | +0.21 (+0.99%) | 2,415,671 |
| 26 Nov 2018 | CNY | 21.69 | 21.73 | 20.69 | 21.2 | 21.2 | -0.49 (-2.26%) | 3,008,517 |
| 23 Nov 2018 | CNY | 22.5 | 22.58 | 21.22 | 21.69 | 21.69 | -0.79 (-3.51%) | 3,664,497 |
| 22 Nov 2018 | CNY | 22.41 | 22.63 | 22.11 | 22.48 | 22.48 | +0.08 (+0.36%) | 1,122,360 |
| 21 Nov 2018 | CNY | 22.25 | 22.58 | 22.02 | 22.4 | 22.4 | -0.3 (-1.32%) | 1,651,692 |
| 20 Nov 2018 | CNY | 22.92 | 23.45 | 22.15 | 22.7 | 22.7 | -0.66 (-2.83%) | 2,853,597 |
| 19 Nov 2018 | CNY | 23.37 | 23.62 | 22.67 | 23.36 | 23.36 | +0.03 (+0.13%) | 2,090,651 |
| 16 Nov 2018 | CNY | 23.6 | 23.63 | 23.1 | 23.33 | 23.33 | -0.15 (-0.64%) | 1,723,351 |
| 15 Nov 2018 | CNY | 23.19 | 23.55 | 23.03 | 23.48 | 23.48 | +0.16 (+0.69%) | 1,797,372 |
| 14 Nov 2018 | CNY | 23.18 | 23.67 | 23.02 | 23.32 | 23.32 | -0.03 (-0.13%) | 1,870,892 |
| 13 Nov 2018 | CNY | 22.6 | 23.8 | 22.6 | 23.35 | 23.35 | +0.45 (+1.97%) | 3,652,558 |
| 12 Nov 2018 | CNY | 22.78 | 23.08 | 22.22 | 22.9 | 22.9 | +0.38 (+1.69%) | 4,124,311 |
| 9 Nov 2018 | CNY | 22.12 | 22.66 | 21.68 | 22.52 | 22.52 | +0.46 (+2.09%) | 2,589,550 |
| 8 Nov 2018 | CNY | 22.77 | 22.89 | 22.03 | 22.06 | 22.06 | -0.31 (-1.39%) | 3,104,794 |
| 7 Nov 2018 | CNY | 22.45 | 22.79 | 22 | 22.37 | 22.37 | 0.0 (0.0%) | 3,971,617 |
| 6 Nov 2018 | CNY | 23.11 | 23.11 | 22 | 22.37 | 22.37 | -0.72 (-3.12%) | 3,022,041 |
| 5 Nov 2018 | CNY | 23.2 | 23.54 | 22.58 | 23.09 | 23.09 | -0.46 (-1.95%) | 4,344,361 |
| 2 Nov 2018 | CNY | 22.35 | 23.6 | 22.35 | 23.55 | 23.55 | +1.7 (+7.78%) | 7,168,907 |
| 1 Nov 2018 | CNY | 21.52 | 22.44 | 21.52 | 21.85 | 21.85 | +0.33 (+1.53%) | 4,191,636 |
| 31 Oct 2018 | CNY | 19.91 | 21.58 | 19.88 | 21.52 | 21.52 | +1.75 (+8.85%) | 3,910,047 |
| 30 Oct 2018 | CNY | 19.96 | 20.29 | 19.5 | 19.77 | 19.77 | -0.21 (-1.05%) | 2,152,631 |
| 29 Oct 2018 | CNY | 19.99 | 20.22 | 19.48 | 19.98 | 19.98 | -0.04 (-0.20%) | 1,788,891 |
| 26 Oct 2018 | CNY | 20.6 | 20.91 | 19.87 | 20.02 | 20.02 | -0.58 (-2.82%) | 2,180,499 |
| 25 Oct 2018 | CNY | 19.83 | 20.92 | 19.82 | 20.6 | 20.6 | -0.28 (-1.34%) | 2,714,770 |
| 24 Oct 2018 | CNY | 20.86 | 21.4 | 20.6 | 20.88 | 20.88 | +0.02 (+0.10%) | 1,941,089 |
| 23 Oct 2018 | CNY | 21.5 | 21.77 | 20.55 | 20.86 | 20.86 | -0.74 (-3.43%) | 2,742,187 |
| 22 Oct 2018 | CNY | 20.4 | 21.79 | 20.4 | 21.6 | 21.6 | +1.51 (+7.52%) | 3,201,226 |
| 19 Oct 2018 | CNY | 18.56 | 20.38 | 18.56 | 20.09 | 20.09 | +1.1 (+5.79%) | 4,214,310 |
| 18 Oct 2018 | CNY | 19.11 | 19.47 | 18.8 | 18.99 | 18.99 | -0.14 (-0.73%) | 2,522,758 |
| 17 Oct 2018 | CNY | 19.12 | 19.52 | 18.71 | 19.13 | 19.13 | +0.11 (+0.58%) | 2,971,634 |
