| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2018 | CNY | 37.58 | 38.31 | 37.29 | 37.98 | 37.98 | +0.59 (+1.58%) | 4,121,479 |
| 12 Dec 2018 | CNY | 38.16 | 38.25 | 37.27 | 37.39 | 37.39 | -1.34 (-3.46%) | 3,771,908 |
| 11 Dec 2018 | CNY | 38.39 | 38.97 | 38.01 | 38.73 | 38.73 | +0.3 (+0.78%) | 4,864,794 |
| 10 Dec 2018 | CNY | 37.45 | 38.68 | 37.2 | 38.43 | 38.43 | +0.94 (+2.51%) | 5,038,480 |
| 7 Dec 2018 | CNY | 37.35 | 37.87 | 37.31 | 37.49 | 37.49 | +0.48 (+1.30%) | 3,237,779 |
| 6 Dec 2018 | CNY | 38.13 | 38.13 | 36.85 | 37.01 | 37.01 | -1.54 (-3.99%) | 5,438,249 |
| 5 Dec 2018 | CNY | 38.14 | 38.99 | 38 | 38.55 | 38.55 | -0.53 (-1.36%) | 4,098,775 |
| 4 Dec 2018 | CNY | 38.68 | 39.64 | 38.51 | 39.08 | 39.08 | +0.42 (+1.09%) | 5,989,684 |
| 3 Dec 2018 | CNY | 38.16 | 39.1 | 37.77 | 38.66 | 38.66 | +1.59 (+4.29%) | 7,151,653 |
| 30 Nov 2018 | CNY | 37.28 | 37.55 | 35.99 | 37.07 | 37.07 | -0.22 (-0.59%) | 5,812,595 |
| 29 Nov 2018 | CNY | 40.3 | 40.41 | 36.66 | 37.29 | 37.29 | -2.61 (-6.54%) | 7,009,625 |
| 28 Nov 2018 | CNY | 39.94 | 40.17 | 39.05 | 39.9 | 39.9 | +0.04 (+0.10%) | 6,678,662 |
| 27 Nov 2018 | CNY | 39.3 | 40.2 | 39 | 39.86 | 39.86 | +0.92 (+2.36%) | 7,596,118 |
| 26 Nov 2018 | CNY | 38.5 | 39.6 | 37.98 | 38.94 | 38.94 | +0.74 (+1.94%) | 4,967,574 |
| 23 Nov 2018 | CNY | 39.79 | 39.88 | 38.09 | 38.2 | 38.2 | -1.9 (-4.74%) | 6,219,863 |
| 22 Nov 2018 | CNY | 38.85 | 41.5 | 38.1 | 40.1 | 40.1 | +1.42 (+3.67%) | 8,288,897 |
| 21 Nov 2018 | CNY | 37.82 | 38.99 | 37.82 | 38.68 | 38.68 | +0.17 (+0.44%) | 3,951,130 |
| 20 Nov 2018 | CNY | 39.11 | 39.43 | 38.42 | 38.51 | 38.51 | -1.31 (-3.29%) | 5,239,608 |
| 19 Nov 2018 | CNY | 40.14 | 40.27 | 39.42 | 39.82 | 39.82 | -0.54 (-1.34%) | 5,437,069 |
| 16 Nov 2018 | CNY | 40.8 | 40.8 | 39.9 | 40.36 | 40.36 | -0.38 (-0.93%) | 8,509,976 |
| 15 Nov 2018 | CNY | 40.06 | 40.77 | 39.68 | 40.74 | 40.74 | +0.62 (+1.55%) | 8,063,353 |
| 14 Nov 2018 | CNY | 39.7 | 41.37 | 39.53 | 40.12 | 40.12 | +0.21 (+0.53%) | 9,838,604 |
| 13 Nov 2018 | CNY | 39.49 | 40.14 | 39.2 | 39.91 | 39.91 | -0.34 (-0.84%) | 8,946,555 |
| 12 Nov 2018 | CNY | 39.01 | 40.37 | 39 | 40.25 | 40.25 | +0.67 (+1.69%) | 10,443,860 |
| 9 Nov 2018 | CNY | 37.73 | 39.98 | 37.61 | 39.58 | 39.58 | +1.89 (+5.01%) | 13,416,319 |
| 8 Nov 2018 | CNY | 38.58 | 38.88 | 37.6 | 37.69 | 37.69 | -0.59 (-1.54%) | 5,685,973 |
| 7 Nov 2018 | CNY | 37.5 | 39.22 | 37.25 | 38.28 | 38.28 | +0.76 (+2.03%) | 8,937,705 |
| 6 Nov 2018 | CNY | 38 | 38 | 36.88 | 37.52 | 37.52 | -1 (-2.60%) | 6,846,774 |
| 5 Nov 2018 | CNY | 39.45 | 39.63 | 37.87 | 38.52 | 38.52 | -0.11 (-0.28%) | 10,705,774 |
| 2 Nov 2018 | CNY | 38.27 | 38.7 | 37.7 | 38.63 | 38.63 | +1.16 (+3.10%) | 9,593,567 |
