| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2018 | CNY | 35.9332 | 37.1212 | 35.9332 | 36.3694 | 36.3694 | +0.465 (+1.29%) | 6,623,885 |
| 29 Nov 2018 | CNY | 36.4669 | 36.8343 | 35.8988 | 35.9045 | 35.9045 | -0.407 (-1.12%) | 4,282,094 |
| 28 Nov 2018 | CNY | 35.3191 | 36.3579 | 35.3076 | 36.312 | 36.312 | +0.993 (+2.81%) | 4,403,698 |
| 27 Nov 2018 | CNY | 35.8012 | 35.9045 | 35.1641 | 35.3191 | 35.3191 | -0.304 (-0.85%) | 2,843,671 |
| 26 Nov 2018 | CNY | 36.1513 | 36.1513 | 35.4224 | 35.6233 | 35.6233 | -0.195 (-0.54%) | 2,444,554 |
| 23 Nov 2018 | CNY | 36.4153 | 36.421 | 35.6577 | 35.8184 | 35.8184 | -0.7 (-1.92%) | 3,619,496 |
| 22 Nov 2018 | CNY | 36.5588 | 36.7252 | 35.9963 | 36.5186 | 36.5186 | +0.029 (+0.08%) | 2,826,153 |
| 21 Nov 2018 | CNY | 35.8528 | 36.5473 | 35.8012 | 36.4899 | 36.4899 | +0.35 (+0.97%) | 3,316,177 |
| 20 Nov 2018 | CNY | 36.7654 | 37.0983 | 36.0996 | 36.1398 | 36.1398 | -0.993 (-2.67%) | 3,945,107 |
| 19 Nov 2018 | CNY | 36.5989 | 37.2762 | 36.2718 | 37.1327 | 37.1327 | +0.872 (+2.41%) | 5,442,931 |
| 16 Nov 2018 | CNY | 36.949 | 37.0179 | 35.8701 | 36.2603 | 36.2603 | -0.551 (-1.50%) | 6,500,164 |
| 15 Nov 2018 | CNY | 36.1915 | 36.995 | 36.0422 | 36.8113 | 36.8113 | +0.436 (+1.20%) | 4,970,511 |
| 14 Nov 2018 | CNY | 37.477 | 37.477 | 36.3579 | 36.3751 | 36.3751 | -1.033 (-2.76%) | 5,656,037 |
| 13 Nov 2018 | CNY | 36.5014 | 37.6205 | 36.5014 | 37.4082 | 37.4082 | +0.069 (+0.18%) | 6,947,910 |
| 12 Nov 2018 | CNY | 37.5057 | 37.9247 | 36.5358 | 37.3393 | 37.3393 | -0.35 (-0.93%) | 4,721,937 |
| 9 Nov 2018 | CNY | 37.0179 | 38.0969 | 36.731 | 37.6894 | 37.6894 | +0.35 (+0.94%) | 3,307,296 |
| 8 Nov 2018 | CNY | 38.5503 | 38.5503 | 37.1786 | 37.3393 | 37.3393 | -0.362 (-0.96%) | 3,928,798 |
| 7 Nov 2018 | CNY | 37.3508 | 38.4527 | 37.0294 | 37.7009 | 37.7009 | +0.425 (+1.14%) | 4,304,653 |
| 6 Nov 2018 | CNY | 37.8845 | 37.8845 | 36.5358 | 37.2762 | 37.2762 | -0.425 (-1.13%) | 4,068,925 |
| 5 Nov 2018 | CNY | 38.6938 | 38.6938 | 37.3049 | 37.7009 | 37.7009 | -1.44 (-3.68%) | 7,343,283 |
| 2 Nov 2018 | CNY | 38.5101 | 39.612 | 37.5115 | 39.1414 | 39.1414 | +1.722 (+4.60%) | 9,237,195 |
| 1 Nov 2018 | CNY | 37.2934 | 38.5732 | 37.1327 | 37.4197 | 37.4197 | +0.362 (+0.98%) | 8,067,543 |
| 31 Oct 2018 | CNY | 34.4238 | 37.0581 | 33.89 | 37.0581 | 37.0581 | +3.369 (+10.00%) | 11,811,374 |
| 30 Oct 2018 | CNY | 33.8958 | 34.3894 | 31.8182 | 33.6892 | 33.6892 | +0.218 (+0.65%) | 16,230,922 |
| 29 Oct 2018 | CNY | 36.4268 | 36.4268 | 33.4711 | 33.4711 | 33.4711 | -3.719 (-10.00%) | 13,086,260 |
| 26 Oct 2018 | CNY | 39.6178 | 39.9047 | 36.1915 | 37.1901 | 37.1901 | -2.428 (-6.13%) | 14,141,198 |
| 25 Oct 2018 | CNY | 39.9679 | 39.9679 | 39.084 | 39.6178 | 39.6178 | -1.4 (-3.41%) | 4,819,086 |
| 24 Oct 2018 | CNY | 41.4945 | 41.4945 | 39.1988 | 41.0181 | 41.0181 | -0.476 (-1.15%) | 6,943,737 |
| 23 Oct 2018 | CNY | 42.935 | 43.0326 | 40.7828 | 41.4945 | 41.4945 | -1.079 (-2.53%) | 5,323,204 |
| 22 Oct 2018 | CNY | 42.4644 | 43.7902 | 42.2406 | 42.5735 | 42.5735 | +1.165 (+2.81%) | 8,807,061 |
