| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 27.272 | 27.6 | 26.928 | 27.272 | 27.272 | -0.536 (-1.93%) | 2,030,375 |
| 4 Dec 2018 | CNY | 28.16 | 28.16 | 27.6 | 27.808 | 27.808 | -0.192 (-0.69%) | 1,770,625 |
| 3 Dec 2018 | CNY | 28 | 28.36 | 27.68 | 28 | 28 | +0.768 (+2.82%) | 2,618,620 |
| 30 Nov 2018 | CNY | 26.64 | 27.28 | 26.304 | 27.232 | 27.232 | +0.672 (+2.53%) | 2,329,782 |
| 29 Nov 2018 | CNY | 28.472 | 28.6 | 26.56 | 26.56 | 26.56 | -1.888 (-6.64%) | 3,176,475 |
| 28 Nov 2018 | CNY | 28.256 | 28.504 | 27.72 | 28.448 | 28.448 | +0.144 (+0.51%) | 2,514,315 |
| 27 Nov 2018 | CNY | 28.712 | 28.8 | 27.696 | 28.304 | 28.304 | +0.064 (+0.23%) | 3,025,120 |
| 26 Nov 2018 | CNY | 28.632 | 29.088 | 28 | 28.24 | 28.24 | 0.0 (0.0%) | 2,594,995 |
| 23 Nov 2018 | CNY | 30.096 | 30.392 | 27.904 | 28.24 | 28.24 | -1.704 (-5.69%) | 4,059,412 |
| 22 Nov 2018 | CNY | 31.68 | 31.944 | 29.896 | 29.944 | 29.944 | -1.016 (-3.28%) | 3,689,000 |
| 21 Nov 2018 | CNY | 31.176 | 31.512 | 30.312 | 30.96 | 30.96 | -0.232 (-0.74%) | 3,527,500 |
| 20 Nov 2018 | CNY | 31.2 | 32.08 | 30.4 | 31.192 | 31.192 | -0.008 (-0.03%) | 4,857,902 |
| 19 Nov 2018 | CNY | 31.12 | 31.84 | 30.824 | 31.2 | 31.2 | -0.128 (-0.41%) | 4,338,037 |
| 16 Nov 2018 | CNY | 31.36 | 31.984 | 30.96 | 31.328 | 31.328 | -0.992 (-3.07%) | 6,701,688 |
| 15 Nov 2018 | CNY | 30.976 | 32.8 | 30.16 | 32.32 | 32.32 | +2.48 (+8.31%) | 8,534,953 |
| 14 Nov 2018 | CNY | 29 | 30.8 | 28.48 | 29.84 | 29.84 | +0.896 (+3.10%) | 6,919,816 |
| 13 Nov 2018 | CNY | 28.48 | 30.616 | 28.48 | 28.944 | 28.944 | +1.112 (+4.00%) | 8,870,478 |
| 12 Nov 2018 | CNY | 25.432 | 27.832 | 25.328 | 27.832 | 27.832 | +2.528 (+9.99%) | 4,660,488 |
| 9 Nov 2018 | CNY | 24.568 | 25.344 | 24.48 | 25.304 | 25.304 | +0.536 (+2.16%) | 1,496,575 |
| 8 Nov 2018 | CNY | 25.2 | 25.272 | 24.68 | 24.768 | 24.768 | -0.176 (-0.71%) | 1,054,125 |
| 7 Nov 2018 | CNY | 25.28 | 25.472 | 24.84 | 24.944 | 24.944 | -0.336 (-1.33%) | 1,529,656 |
| 6 Nov 2018 | CNY | 25.768 | 25.768 | 25.008 | 25.28 | 25.28 | -0.512 (-1.99%) | 1,873,575 |
| 5 Nov 2018 | CNY | 26.16 | 26.64 | 25.608 | 25.792 | 25.792 | 0.0 (0.0%) | 3,131,248 |
| 2 Nov 2018 | CNY | 25.448 | 25.944 | 25 | 25.792 | 25.792 | +0.856 (+3.43%) | 3,110,977 |
| 1 Nov 2018 | CNY | 25.36 | 25.6 | 24.824 | 24.936 | 24.936 | -0.152 (-0.61%) | 2,507,750 |
| 31 Oct 2018 | CNY | 24.264 | 25.504 | 24.264 | 25.088 | 25.088 | +0.904 (+3.74%) | 2,997,000 |
| 30 Oct 2018 | CNY | 24.4 | 24.8 | 23.344 | 24.184 | 24.184 | -0.496 (-2.01%) | 1,842,563 |
| 29 Oct 2018 | CNY | 24.72 | 25.168 | 24.344 | 24.68 | 24.68 | -0.04 (-0.16%) | 1,473,750 |
| 26 Oct 2018 | CNY | 24.68 | 25.192 | 24.568 | 24.72 | 24.72 | +0.192 (+0.78%) | 1,298,563 |
| 25 Oct 2018 | CNY | 23.8 | 24.68 | 23.496 | 24.528 | 24.528 | -0.264 (-1.06%) | 1,399,376 |
