| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 39.58 | 39.58 | 38.2 | 38.4 | 38.4 | -1.18 (-2.98%) | 1,961,099 |
| 4 Dec 2018 | CNY | 39.41 | 40.1 | 39 | 39.58 | 39.58 | -0.3 (-0.75%) | 1,057,137 |
| 3 Dec 2018 | CNY | 38.38 | 40.1 | 38.05 | 39.88 | 39.88 | +2.06 (+5.45%) | 1,798,825 |
| 30 Nov 2018 | CNY | 37.5 | 38.18 | 36.6 | 37.82 | 37.82 | +0.32 (+0.85%) | 638,530 |
| 29 Nov 2018 | CNY | 37.14 | 38.33 | 37 | 37.5 | 37.5 | +0.63 (+1.71%) | 983,888 |
| 28 Nov 2018 | CNY | 36.17 | 36.98 | 36 | 36.87 | 36.87 | +0.75 (+2.08%) | 594,165 |
| 27 Nov 2018 | CNY | 36.5 | 36.82 | 36.04 | 36.12 | 36.12 | -0.35 (-0.96%) | 310,371 |
| 26 Nov 2018 | CNY | 36.69 | 36.88 | 36 | 36.47 | 36.47 | -0.26 (-0.71%) | 470,520 |
| 23 Nov 2018 | CNY | 36.26 | 36.78 | 35.83 | 36.73 | 36.73 | +0.34 (+0.93%) | 909,640 |
| 22 Nov 2018 | CNY | 36.25 | 36.71 | 35.29 | 36.39 | 36.39 | +0.4 (+1.11%) | 1,464,642 |
| 21 Nov 2018 | CNY | 36.19 | 36.37 | 35.43 | 35.99 | 35.99 | -0.14 (-0.39%) | 744,426 |
| 20 Nov 2018 | CNY | 35.84 | 37.2 | 35.8 | 36.13 | 36.13 | -0.12 (-0.33%) | 1,210,238 |
| 19 Nov 2018 | CNY | 36.75 | 36.75 | 35.8 | 36.25 | 36.25 | -0.51 (-1.39%) | 2,341,591 |
| 16 Nov 2018 | CNY | 38.1 | 38.1 | 36.57 | 36.76 | 36.76 | -1.24 (-3.26%) | 2,533,364 |
| 15 Nov 2018 | CNY | 37.89 | 38.38 | 37.3 | 38 | 38 | -0.59 (-1.53%) | 1,727,206 |
| 14 Nov 2018 | CNY | 39.25 | 39.25 | 37.48 | 38.59 | 38.59 | -0.66 (-1.68%) | 1,368,538 |
| 13 Nov 2018 | CNY | 37.76 | 39.36 | 37.53 | 39.25 | 39.25 | +0.8 (+2.08%) | 1,303,722 |
| 12 Nov 2018 | CNY | 37.2 | 38.5 | 36.8 | 38.45 | 38.45 | +1.3 (+3.50%) | 1,551,208 |
| 9 Nov 2018 | CNY | 38.24 | 38.24 | 37.02 | 37.15 | 37.15 | -1.29 (-3.36%) | 998,059 |
| 8 Nov 2018 | CNY | 38.74 | 38.99 | 37.56 | 38.44 | 38.44 | +0.06 (+0.16%) | 1,210,726 |
| 7 Nov 2018 | CNY | 37.2 | 39.1 | 37.2 | 38.38 | 38.38 | +0.88 (+2.35%) | 1,964,212 |
| 6 Nov 2018 | CNY | 38.36 | 38.41 | 36.6 | 37.5 | 37.5 | -0.49 (-1.29%) | 739,364 |
| 5 Nov 2018 | CNY | 37.92 | 38.19 | 37.57 | 37.99 | 37.99 | +0.19 (+0.50%) | 1,469,427 |
| 2 Nov 2018 | CNY | 36.54 | 38.19 | 36.54 | 37.8 | 37.8 | +2.15 (+6.03%) | 2,042,904 |
| 1 Nov 2018 | CNY | 36.3 | 36.36 | 35.22 | 35.65 | 35.65 | -0.35 (-0.97%) | 1,575,804 |
| 31 Oct 2018 | CNY | 34.39 | 36 | 33.91 | 36 | 36 | +1.6 (+4.65%) | 1,386,254 |
| 30 Oct 2018 | CNY | 33.2 | 34.9 | 33.2 | 34.4 | 34.4 | +1.5 (+4.56%) | 1,543,128 |
| 29 Oct 2018 | CNY | 34.79 | 34.8 | 31.79 | 32.9 | 32.9 | -2.4 (-6.80%) | 2,924,780 |
| 26 Oct 2018 | CNY | 36.85 | 36.85 | 34.25 | 35.3 | 35.3 | -1.15 (-3.16%) | 1,524,465 |
| 25 Oct 2018 | CNY | 35.9 | 36.9 | 35.63 | 36.45 | 36.45 | -0.64 (-1.73%) | 817,982 |
