| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | CNY | 28.1143 | 28.1357 | 27.6286 | 27.7143 | 27.7143 | -0.464 (-1.65%) | 1,607,113 |
| 13 Dec 2018 | CNY | 27.6286 | 29.0429 | 27.3 | 28.1786 | 28.1786 | +0.614 (+2.23%) | 2,857,293 |
| 12 Dec 2018 | CNY | 27.8214 | 27.9143 | 27.4286 | 27.5643 | 27.5643 | 0.0 (0.0%) | 832,326 |
| 11 Dec 2018 | CNY | 27.3071 | 28.2 | 27.2214 | 27.5643 | 27.5643 | +0.257 (+0.94%) | 1,308,913 |
| 10 Dec 2018 | CNY | 27.4357 | 27.7071 | 27.1857 | 27.3071 | 27.3071 | -0.464 (-1.67%) | 625,224 |
| 7 Dec 2018 | CNY | 27.6571 | 28.0071 | 27.3571 | 27.7714 | 27.7714 | +0.157 (+0.57%) | 1,434,899 |
| 6 Dec 2018 | CNY | 28.1857 | 28.25 | 27.5571 | 27.6143 | 27.6143 | -0.693 (-2.45%) | 1,674,838 |
| 5 Dec 2018 | CNY | 27.4714 | 28.5571 | 27.3571 | 28.3071 | 28.3071 | +0.136 (+0.48%) | 2,381,233 |
| 4 Dec 2018 | CNY | 28.1357 | 28.3429 | 27.85 | 28.1714 | 28.1714 | -0.086 (-0.30%) | 1,976,639 |
| 3 Dec 2018 | CNY | 27.5357 | 28.3071 | 27.1214 | 28.2571 | 28.2571 | +1.329 (+4.93%) | 3,857,918 |
| 30 Nov 2018 | CNY | 26.45 | 27.2 | 26.2929 | 26.9286 | 26.9286 | +0.143 (+0.53%) | 1,242,910 |
| 29 Nov 2018 | CNY | 27.65 | 27.9643 | 26.4429 | 26.7857 | 26.7857 | -0.864 (-3.13%) | 1,227,177 |
| 28 Nov 2018 | CNY | 27.5071 | 27.7143 | 26.6214 | 27.65 | 27.65 | +0.329 (+1.20%) | 1,178,926 |
| 27 Nov 2018 | CNY | 27.8429 | 27.9571 | 26.7857 | 27.3214 | 27.3214 | -0.364 (-1.32%) | 1,373,062 |
| 26 Nov 2018 | CNY | 28.0929 | 28.5 | 27.1643 | 27.6857 | 27.6857 | -0.957 (-3.34%) | 1,592,439 |
| 23 Nov 2018 | CNY | 29.1714 | 29.3429 | 27.5786 | 28.6429 | 28.6429 | -0.329 (-1.13%) | 2,398,620 |
| 22 Nov 2018 | CNY | 29 | 29.4 | 28.6429 | 28.9714 | 28.9714 | -0.15 (-0.52%) | 1,420,700 |
| 21 Nov 2018 | CNY | 28.2571 | 29.1357 | 27.9429 | 29.1214 | 29.1214 | +0.264 (+0.92%) | 1,674,540 |
| 20 Nov 2018 | CNY | 29.2929 | 29.9 | 28.7214 | 28.8571 | 28.8571 | -0.707 (-2.39%) | 2,197,102 |
| 19 Nov 2018 | CNY | 29.9786 | 29.9786 | 28.8714 | 29.5643 | 29.5643 | -0.464 (-1.55%) | 2,749,919 |
| 16 Nov 2018 | CNY | 30.8143 | 30.8857 | 30 | 30.0286 | 30.0286 | -0.564 (-1.84%) | 3,823,846 |
| 15 Nov 2018 | CNY | 29.0071 | 30.7 | 28.5929 | 30.5929 | 30.5929 | +1.557 (+5.36%) | 5,885,929 |
| 14 Nov 2018 | CNY | 28.7571 | 29.6429 | 28.4714 | 29.0357 | 29.0357 | +0.464 (+1.63%) | 4,427,920 |
| 13 Nov 2018 | CNY | 28.4071 | 29.1 | 28.2214 | 28.5714 | 28.5714 | -0.314 (-1.09%) | 2,809,528 |
| 12 Nov 2018 | CNY | 28.0714 | 29 | 27.5071 | 28.8857 | 28.8857 | +0.6 (+2.12%) | 2,279,767 |
| 9 Nov 2018 | CNY | 28.7857 | 28.7857 | 27.6071 | 28.2857 | 28.2857 | -0.521 (-1.81%) | 2,274,606 |
| 8 Nov 2018 | CNY | 28.7857 | 29.2214 | 28.2429 | 28.8071 | 28.8071 | 0.0 (0.0%) | 3,193,657 |
| 7 Nov 2018 | CNY | 28.6429 | 28.9214 | 28.2214 | 28.8071 | 28.8071 | -0.479 (-1.63%) | 3,902,290 |
| 6 Nov 2018 | CNY | 26.9429 | 29.7 | 26.3429 | 29.2857 | 29.2857 | +1.957 (+7.16%) | 7,628,591 |
| 5 Nov 2018 | CNY | 26.8214 | 27.4143 | 26.1 | 27.3286 | 27.3286 | +1.236 (+4.74%) | 6,145,297 |
