| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 21.9 | 22.16 | 21.87 | 22.01 | 22.01 | -0.19 (-0.86%) | 3,923,520 |
| 4 Dec 2018 | CNY | 22.17 | 22.21 | 21.99 | 22.2 | 22.2 | +0.01 (+0.05%) | 3,741,247 |
| 3 Dec 2018 | CNY | 22.12 | 22.33 | 21.85 | 22.19 | 22.19 | +0.61 (+2.83%) | 10,153,882 |
| 30 Nov 2018 | CNY | 21.38 | 21.63 | 21.38 | 21.58 | 21.58 | +0.1 (+0.47%) | 3,418,519 |
| 29 Nov 2018 | CNY | 21.72 | 21.74 | 21.47 | 21.48 | 21.48 | -0.12 (-0.56%) | 4,068,047 |
| 28 Nov 2018 | CNY | 21.39 | 21.69 | 21.36 | 21.6 | 21.6 | +0.19 (+0.89%) | 4,089,217 |
| 27 Nov 2018 | CNY | 21.44 | 21.65 | 21.3 | 21.41 | 21.41 | -0.02 (-0.09%) | 3,665,283 |
| 26 Nov 2018 | CNY | 21.62 | 21.71 | 21.32 | 21.43 | 21.43 | +0.02 (+0.09%) | 3,969,663 |
| 23 Nov 2018 | CNY | 21.9 | 22.1 | 21.38 | 21.41 | 21.41 | -0.49 (-2.24%) | 6,545,455 |
| 22 Nov 2018 | CNY | 22.04 | 22.04 | 21.71 | 21.9 | 21.9 | -0.02 (-0.09%) | 5,483,141 |
| 21 Nov 2018 | CNY | 22 | 22.21 | 21.81 | 21.92 | 21.92 | -0.16 (-0.72%) | 7,351,043 |
| 20 Nov 2018 | CNY | 22.65 | 22.65 | 22.05 | 22.08 | 22.08 | -0.65 (-2.86%) | 10,725,278 |
| 19 Nov 2018 | CNY | 22.57 | 22.86 | 22.45 | 22.73 | 22.73 | +0.16 (+0.71%) | 9,568,019 |
| 16 Nov 2018 | CNY | 22.69 | 22.87 | 22.36 | 22.57 | 22.57 | -0.12 (-0.53%) | 11,627,793 |
| 15 Nov 2018 | CNY | 22 | 22.69 | 22 | 22.69 | 22.69 | +0.68 (+3.09%) | 10,394,653 |
| 14 Nov 2018 | CNY | 22.32 | 22.45 | 21.88 | 22.01 | 22.01 | -0.24 (-1.08%) | 6,237,951 |
| 13 Nov 2018 | CNY | 21.7 | 22.5 | 21.69 | 22.25 | 22.25 | +0.24 (+1.09%) | 7,846,795 |
| 12 Nov 2018 | CNY | 21.88 | 22.09 | 21.6 | 22.01 | 22.01 | +0.15 (+0.69%) | 5,115,493 |
| 9 Nov 2018 | CNY | 22.1 | 22.3 | 21.79 | 21.86 | 21.86 | -0.39 (-1.75%) | 5,917,476 |
| 8 Nov 2018 | CNY | 22.48 | 22.48 | 22.17 | 22.25 | 22.25 | 0.0 (0.0%) | 4,773,407 |
| 7 Nov 2018 | CNY | 22.64 | 22.68 | 22.18 | 22.25 | 22.25 | -0.39 (-1.72%) | 6,661,212 |
| 6 Nov 2018 | CNY | 22.56 | 22.75 | 22.36 | 22.64 | 22.64 | -0.06 (-0.26%) | 6,929,400 |
| 5 Nov 2018 | CNY | 22.45 | 22.7 | 22.12 | 22.7 | 22.7 | +0.03 (+0.13%) | 11,210,869 |
| 2 Nov 2018 | CNY | 22.35 | 22.72 | 21.96 | 22.67 | 22.67 | +0.8 (+3.66%) | 17,822,292 |
| 1 Nov 2018 | CNY | 21.99 | 22.51 | 21.81 | 21.87 | 21.87 | 0.0 (0.0%) | 11,579,112 |
| 31 Oct 2018 | CNY | 21.82 | 21.99 | 21.38 | 21.87 | 21.87 | +0.2 (+0.92%) | 8,467,750 |
| 30 Oct 2018 | CNY | 21.69 | 22.22 | 21.51 | 21.67 | 21.67 | 0.0 (0.0%) | 10,732,426 |
| 29 Oct 2018 | CNY | 22.75 | 22.75 | 21.31 | 21.67 | 21.67 | -0.86 (-3.82%) | 12,426,006 |
| 26 Oct 2018 | CNY | 23.05 | 23.2 | 22.33 | 22.53 | 22.53 | -0.82 (-3.51%) | 12,532,254 |
| 25 Oct 2018 | CNY | 22.45 | 23.35 | 22.33 | 23.35 | 23.35 | +0.48 (+2.10%) | 10,982,281 |
