| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | CNY | 53.01 | 53.01 | 51.1 | 51.56 | 36.8286 | -1.46 (-2.75%) | 684,853 |
| 13 Dec 2018 | CNY | 52.55 | 53.16 | 52.06 | 53.02 | 37.8714 | +0.47 (+0.89%) | 549,130 |
| 12 Dec 2018 | CNY | 53.3 | 53.83 | 52.23 | 52.55 | 37.5357 | -1.11 (-2.07%) | 716,530 |
| 11 Dec 2018 | CNY | 52.1 | 53.76 | 52.1 | 53.66 | 38.3286 | +1.22 (+2.33%) | 746,910 |
| 10 Dec 2018 | CNY | 52.63 | 52.98 | 51.8 | 52.44 | 37.4571 | -0.04 (-0.08%) | 306,136 |
| 7 Dec 2018 | CNY | 52.1 | 52.84 | 52.05 | 52.48 | 37.4857 | +0.28 (+0.54%) | 341,000 |
| 6 Dec 2018 | CNY | 53.01 | 53.1 | 51.3 | 52.2 | 37.2857 | -1.5 (-2.79%) | 918,759 |
| 5 Dec 2018 | CNY | 53.06 | 54.1 | 53.06 | 53.7 | 38.3571 | -0.13 (-0.24%) | 606,427 |
| 4 Dec 2018 | CNY | 53.3 | 54.15 | 52.98 | 53.83 | 38.45 | -0.01 (-0.02%) | 723,316 |
| 3 Dec 2018 | CNY | 53.7 | 54.2 | 53.14 | 53.84 | 38.4571 | +1.85 (+3.56%) | 1,872,027 |
| 30 Nov 2018 | CNY | 51.35 | 52.48 | 51.05 | 51.99 | 37.1357 | -0.26 (-0.50%) | 712,654 |
| 29 Nov 2018 | CNY | 52.45 | 53.8 | 51.35 | 52.25 | 37.3214 | -0.09 (-0.17%) | 1,079,306 |
| 28 Nov 2018 | CNY | 51.33 | 52.43 | 51.02 | 52.34 | 37.3857 | +1.25 (+2.45%) | 578,481 |
| 27 Nov 2018 | CNY | 52.75 | 52.75 | 50.9 | 51.09 | 36.4929 | -0.86 (-1.66%) | 811,257 |
| 26 Nov 2018 | CNY | 52.52 | 52.96 | 51.8 | 51.95 | 37.1071 | -1.26 (-2.37%) | 484,460 |
| 23 Nov 2018 | CNY | 53.41 | 53.66 | 52.14 | 53.21 | 38.0071 | -0.1 (-0.19%) | 711,037 |
| 22 Nov 2018 | CNY | 53.25 | 53.79 | 52.86 | 53.31 | 38.0786 | +0.05 (+0.09%) | 418,738 |
| 21 Nov 2018 | CNY | 53.21 | 53.68 | 52.5 | 53.26 | 38.0429 | -1.03 (-1.90%) | 867,113 |
| 20 Nov 2018 | CNY | 55 | 55 | 52.86 | 54.29 | 38.7786 | -0.71 (-1.29%) | 1,507,232 |
| 19 Nov 2018 | CNY | 54.5 | 55.25 | 54.22 | 55 | 39.2857 | +0.23 (+0.42%) | 918,113 |
| 16 Nov 2018 | CNY | 55 | 55.38 | 54.1 | 54.77 | 39.1214 | +0.17 (+0.31%) | 1,173,002 |
| 15 Nov 2018 | CNY | 53.79 | 54.75 | 52.92 | 54.6 | 39 | +1.21 (+2.27%) | 1,153,527 |
| 14 Nov 2018 | CNY | 53.1 | 53.92 | 53 | 53.39 | 38.1357 | +0.37 (+0.70%) | 874,366 |
| 13 Nov 2018 | CNY | 50 | 54.96 | 50 | 53.02 | 37.8714 | +2.38 (+4.70%) | 2,453,875 |
| 12 Nov 2018 | CNY | 49.07 | 50.99 | 48.9 | 50.64 | 36.1714 | +1.04 (+2.10%) | 1,071,141 |
| 9 Nov 2018 | CNY | 49.45 | 49.85 | 48.81 | 49.6 | 35.4286 | -0.36 (-0.72%) | 815,121 |
| 8 Nov 2018 | CNY | 50.96 | 50.97 | 49.59 | 49.96 | 35.6857 | -0.89 (-1.75%) | 801,705 |
| 7 Nov 2018 | CNY | 50.66 | 51.2 | 49.8 | 50.85 | 36.3214 | +0.31 (+0.61%) | 979,278 |
| 6 Nov 2018 | CNY | 50.99 | 51.18 | 49.99 | 50.54 | 36.1 | +0.06 (+0.12%) | 954,872 |
| 5 Nov 2018 | CNY | 50.39 | 51.66 | 49.82 | 50.48 | 36.0571 | +0.08 (+0.16%) | 956,773 |
