| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2018 | CNY | 21.77 | 21.78 | 20.96 | 21.73 | 21.73 | +0.08 (+0.37%) | 2,649,266 |
| 27 Nov 2018 | CNY | 21.6 | 21.87 | 21.33 | 21.65 | 21.65 | +0.2 (+0.93%) | 1,987,311 |
| 26 Nov 2018 | CNY | 22.01 | 22.37 | 21.02 | 21.45 | 21.45 | -0.66 (-2.99%) | 3,681,600 |
| 23 Nov 2018 | CNY | 24.18 | 24.47 | 22 | 22.11 | 22.11 | -2.11 (-8.71%) | 5,082,583 |
| 22 Nov 2018 | CNY | 23.98 | 24.33 | 23.86 | 24.22 | 24.22 | +0.35 (+1.47%) | 3,728,949 |
| 21 Nov 2018 | CNY | 23.68 | 23.87 | 23.29 | 23.87 | 23.87 | -0.07 (-0.29%) | 3,556,745 |
| 20 Nov 2018 | CNY | 24.65 | 24.95 | 23.9 | 23.94 | 23.94 | -0.88 (-3.55%) | 4,477,721 |
| 19 Nov 2018 | CNY | 25.01 | 25.08 | 24.51 | 24.82 | 24.82 | -0.34 (-1.35%) | 4,498,668 |
| 16 Nov 2018 | CNY | 25.7 | 25.7 | 24.83 | 25.16 | 25.16 | -0.14 (-0.55%) | 8,923,133 |
| 15 Nov 2018 | CNY | 24.03 | 25.46 | 24.03 | 25.3 | 25.3 | +1.05 (+4.33%) | 11,194,854 |
| 14 Nov 2018 | CNY | 24.13 | 24.43 | 24.13 | 24.25 | 24.25 | -0.28 (-1.14%) | 5,103,850 |
| 13 Nov 2018 | CNY | 24.45 | 25 | 24.2 | 24.53 | 24.53 | +0.64 (+2.68%) | 9,289,268 |
| 12 Nov 2018 | CNY | 23 | 23.97 | 22.96 | 23.89 | 23.89 | +0.89 (+3.87%) | 4,693,484 |
| 9 Nov 2018 | CNY | 22.95 | 23.26 | 22.64 | 23 | 23 | +0.03 (+0.13%) | 2,738,911 |
| 8 Nov 2018 | CNY | 23.7 | 23.8 | 22.81 | 22.97 | 22.97 | -0.51 (-2.17%) | 3,552,222 |
| 7 Nov 2018 | CNY | 23.76 | 23.99 | 23.43 | 23.48 | 23.48 | -0.22 (-0.93%) | 3,573,020 |
| 6 Nov 2018 | CNY | 24.16 | 24.16 | 23.21 | 23.7 | 23.7 | -0.79 (-3.23%) | 5,243,989 |
| 5 Nov 2018 | CNY | 24.66 | 24.99 | 24.13 | 24.49 | 24.49 | -0.31 (-1.25%) | 8,045,983 |
| 2 Nov 2018 | CNY | 23.4 | 24.8 | 23 | 24.8 | 24.8 | +1.71 (+7.41%) | 8,593,443 |
| 1 Nov 2018 | CNY | 22.35 | 24.81 | 22.35 | 23.09 | 23.09 | +0.54 (+2.39%) | 9,923,378 |
| 31 Oct 2018 | CNY | 22.17 | 23 | 22.15 | 22.55 | 22.55 | +0.47 (+2.13%) | 6,301,400 |
| 30 Oct 2018 | CNY | 21.5 | 22.48 | 21.49 | 22.08 | 22.08 | +0.78 (+3.66%) | 5,212,578 |
| 29 Oct 2018 | CNY | 22.33 | 22.33 | 21.25 | 21.3 | 21.3 | -1.03 (-4.61%) | 3,400,200 |
| 26 Oct 2018 | CNY | 22.7 | 22.76 | 22.23 | 22.33 | 22.33 | -0.1 (-0.45%) | 4,622,395 |
| 25 Oct 2018 | CNY | 21.27 | 22.43 | 20.69 | 22.43 | 22.43 | +0.23 (+1.04%) | 5,047,007 |
| 24 Oct 2018 | CNY | 22.22 | 22.85 | 21.99 | 22.2 | 22.2 | +0.35 (+1.60%) | 5,606,345 |
| 23 Oct 2018 | CNY | 22.54 | 22.82 | 21.81 | 21.85 | 21.85 | -0.56 (-2.50%) | 5,771,865 |
| 22 Oct 2018 | CNY | 21.4 | 22.64 | 21.39 | 22.41 | 22.41 | +1.1 (+5.16%) | 6,293,016 |
| 19 Oct 2018 | CNY | 20 | 21.5 | 20 | 21.31 | 21.31 | -0.29 (-1.34%) | 5,778,228 |
| 18 Oct 2018 | CNY | 22.69 | 23.6 | 21.58 | 21.6 | 21.6 | -0.73 (-3.27%) | 6,843,801 |
