| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 33.1633 | 33.449 | 32.7347 | 33.3163 | 33.3163 | -0.775 (-2.27%) | 2,813,168 |
| 4 Dec 2018 | CNY | 33.1122 | 34.4388 | 32.8367 | 34.0918 | 34.0918 | +1.005 (+3.04%) | 3,799,895 |
| 3 Dec 2018 | CNY | 33.7755 | 33.9235 | 32.8316 | 33.0867 | 33.0867 | +0.5 (+1.53%) | 3,863,661 |
| 30 Nov 2018 | CNY | 31.6071 | 32.6378 | 31.2959 | 32.5867 | 32.5867 | +0.99 (+3.13%) | 3,428,824 |
| 29 Nov 2018 | CNY | 34.1837 | 34.3367 | 31.301 | 31.5969 | 31.5969 | -2.194 (-6.49%) | 4,638,712 |
| 28 Nov 2018 | CNY | 33.1633 | 34.0561 | 32.6939 | 33.7908 | 33.7908 | +0.801 (+2.43%) | 3,879,680 |
| 27 Nov 2018 | CNY | 34.8316 | 34.8367 | 32.6531 | 32.9898 | 32.9898 | -1.347 (-3.92%) | 4,469,084 |
| 26 Nov 2018 | CNY | 34.7041 | 35.6327 | 33.6786 | 34.3367 | 34.3367 | -0.362 (-1.04%) | 4,307,882 |
| 23 Nov 2018 | CNY | 36.7347 | 37.4235 | 34.699 | 34.699 | 34.699 | -2.194 (-5.95%) | 5,382,867 |
| 22 Nov 2018 | CNY | 38.2602 | 38.699 | 36.0765 | 36.8929 | 36.8929 | -1.066 (-2.81%) | 5,754,708 |
| 21 Nov 2018 | CNY | 34.4388 | 38.1888 | 33.9337 | 37.9592 | 37.9592 | +2.796 (+7.95%) | 8,306,307 |
| 20 Nov 2018 | CNY | 33.2143 | 36.8469 | 32.398 | 35.1633 | 35.1633 | +1.643 (+4.90%) | 8,023,565 |
| 19 Nov 2018 | CNY | 34.6939 | 35.6939 | 32.9388 | 33.5204 | 33.5204 | +5.709 (+20.53%) | 9,490,719 |
| 16 Nov 2018 | CNY | 27.8112 | 27.8112 | 27.8112 | 27.8112 | 27.8112 | 0.0 (0.0%) | 0 |
| 15 Nov 2018 | CNY | 27.8112 | 27.8112 | 27.8112 | 27.8112 | 27.8112 | 0.0 (0.0%) | 0 |
| 14 Nov 2018 | CNY | 27.5561 | 28.1122 | 27.1939 | 27.8112 | 27.8112 | +0.209 (+0.76%) | 2,416,056 |
| 13 Nov 2018 | CNY | 26.6582 | 27.8163 | 26.6531 | 27.602 | 27.602 | +0.566 (+2.09%) | 3,165,080 |
| 12 Nov 2018 | CNY | 25.5612 | 27.0969 | 25.5612 | 27.0357 | 27.0357 | +1.377 (+5.37%) | 2,701,119 |
| 9 Nov 2018 | CNY | 25.7398 | 26.0153 | 25.5408 | 25.6582 | 25.6582 | -0.189 (-0.73%) | 1,075,256 |
| 8 Nov 2018 | CNY | 26.3265 | 26.4949 | 25.6276 | 25.8469 | 25.8469 | -0.306 (-1.17%) | 1,249,647 |
| 7 Nov 2018 | CNY | 26.3571 | 26.7602 | 26.0255 | 26.1531 | 26.1531 | -0.449 (-1.69%) | 1,600,908 |
| 6 Nov 2018 | CNY | 26.5765 | 27.2908 | 26.0306 | 26.602 | 26.602 | +0.112 (+0.42%) | 2,221,563 |
| 5 Nov 2018 | CNY | 26.9286 | 26.9796 | 25.9592 | 26.4898 | 26.4898 | -0.209 (-0.78%) | 3,197,692 |
| 2 Nov 2018 | CNY | 25.5 | 26.8674 | 25.2857 | 26.699 | 26.699 | +1.694 (+6.77%) | 3,430,127 |
| 1 Nov 2018 | CNY | 25.3418 | 25.8878 | 24.9337 | 25.0051 | 25.0051 | -0.225 (-0.89%) | 2,700,346 |
| 31 Oct 2018 | CNY | 24.5 | 25.5867 | 24.4898 | 25.2296 | 25.2296 | +0.74 (+3.02%) | 2,848,250 |
| 30 Oct 2018 | CNY | 23.8061 | 24.7959 | 23.7398 | 24.4898 | 24.4898 | +0.413 (+1.72%) | 1,931,127 |
| 29 Oct 2018 | CNY | 24.898 | 24.9898 | 23.9286 | 24.0765 | 24.0765 | -0.699 (-2.82%) | 1,919,271 |
| 26 Oct 2018 | CNY | 23.7755 | 25.6122 | 23.7755 | 24.7755 | 24.7755 | +1.327 (+5.66%) | 3,451,632 |
| 25 Oct 2018 | CNY | 23.2704 | 23.7704 | 22.6939 | 23.449 | 23.449 | -0.735 (-3.04%) | 1,857,948 |
