| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 32.7857 | 33.7786 | 32.6571 | 33.4929 | 33.4929 | +0.093 (+0.28%) | 2,722,062 |
| 4 Dec 2018 | CNY | 33.6071 | 33.6429 | 33.0857 | 33.4 | 33.4 | -0.186 (-0.55%) | 2,049,181 |
| 3 Dec 2018 | CNY | 33.3286 | 33.8357 | 33.0143 | 33.5857 | 33.5857 | +1.014 (+3.11%) | 3,348,982 |
| 30 Nov 2018 | CNY | 32.1286 | 32.6429 | 32.0143 | 32.5714 | 32.5714 | +0.421 (+1.31%) | 1,821,538 |
| 29 Nov 2018 | CNY | 33.2929 | 33.4214 | 32.15 | 32.15 | 32.15 | -1.029 (-3.10%) | 2,362,575 |
| 28 Nov 2018 | CNY | 32.0714 | 33.5 | 32.0357 | 33.1786 | 33.1786 | +1.079 (+3.36%) | 3,222,189 |
| 27 Nov 2018 | CNY | 33.9286 | 33.9286 | 32.0071 | 32.1 | 32.1 | +0.95 (+3.05%) | 3,112,044 |
| 26 Nov 2018 | CNY | 31.9286 | 31.9286 | 30.4357 | 31.15 | 31.15 | -0.714 (-2.24%) | 3,090,574 |
| 23 Nov 2018 | CNY | 33.1857 | 33.3786 | 31.65 | 31.8643 | 31.8643 | -1.343 (-4.04%) | 3,406,146 |
| 22 Nov 2018 | CNY | 33.1429 | 33.5286 | 32.9286 | 33.2071 | 33.2071 | +0.257 (+0.78%) | 2,509,802 |
| 21 Nov 2018 | CNY | 32.9286 | 33.1714 | 32.4214 | 32.95 | 32.95 | -0.407 (-1.22%) | 3,270,642 |
| 20 Nov 2018 | CNY | 32.8786 | 33.9714 | 32.8786 | 33.3571 | 33.3571 | -2.607 (-7.25%) | 8,136,370 |
| 19 Nov 2018 | CNY | 35.9286 | 36.1286 | 35.5 | 35.9643 | 35.9643 | -0.193 (-0.53%) | 3,812,886 |
| 16 Nov 2018 | CNY | 36.8286 | 36.8429 | 35.8 | 36.1571 | 36.1571 | -0.3 (-0.82%) | 4,954,068 |
| 15 Nov 2018 | CNY | 35.1714 | 36.6857 | 35.1714 | 36.4571 | 36.4571 | +1.293 (+3.68%) | 6,042,932 |
| 14 Nov 2018 | CNY | 35.5 | 35.8429 | 35.0643 | 35.1643 | 35.1643 | -0.086 (-0.24%) | 3,859,247 |
| 13 Nov 2018 | CNY | 34.2929 | 35.4143 | 34.1929 | 35.25 | 35.25 | +0.343 (+0.98%) | 4,081,756 |
| 12 Nov 2018 | CNY | 33.7857 | 34.9071 | 33.6429 | 34.9071 | 34.9071 | +0.886 (+2.60%) | 2,979,734 |
| 9 Nov 2018 | CNY | 34.2857 | 34.5 | 33.9286 | 34.0214 | 34.0214 | -0.393 (-1.14%) | 2,230,060 |
| 8 Nov 2018 | CNY | 35.4286 | 35.7143 | 34.3214 | 34.4143 | 34.4143 | -0.836 (-2.37%) | 3,178,526 |
| 7 Nov 2018 | CNY | 34.9286 | 36.1286 | 34.8071 | 35.25 | 35.25 | +0.471 (+1.36%) | 4,750,737 |
| 6 Nov 2018 | CNY | 35.1571 | 35.3071 | 33.9143 | 34.7786 | 34.7786 | -0.757 (-2.13%) | 4,109,747 |
| 5 Nov 2018 | CNY | 35.9643 | 35.9643 | 35.0643 | 35.5357 | 35.5357 | -0.564 (-1.56%) | 4,247,278 |
| 2 Nov 2018 | CNY | 36.1357 | 36.2286 | 34.9286 | 36.1 | 36.1 | +0.85 (+2.41%) | 5,445,150 |
| 1 Nov 2018 | CNY | 35.2857 | 35.8429 | 34.7643 | 35.25 | 35.25 | +0.093 (+0.26%) | 4,631,642 |
| 31 Oct 2018 | CNY | 33.7071 | 35.6286 | 33.4286 | 35.1571 | 35.1571 | +1.871 (+5.62%) | 4,858,680 |
| 30 Oct 2018 | CNY | 32.7357 | 33.5571 | 32.3071 | 33.2857 | 33.2857 | +0.579 (+1.77%) | 2,795,632 |
| 29 Oct 2018 | CNY | 33.7929 | 34.1071 | 32.1786 | 32.7071 | 32.7071 | -1.043 (-3.09%) | 3,169,994 |
| 26 Oct 2018 | CNY | 33.4286 | 34.8429 | 33.3929 | 33.75 | 33.75 | +0.321 (+0.96%) | 3,145,021 |
| 25 Oct 2018 | CNY | 32.8571 | 33.7357 | 31.9286 | 33.4286 | 33.4286 | -1.007 (-2.92%) | 3,139,918 |
