| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2018 | CNY | 36.1786 | 36.3929 | 34.2143 | 34.6429 | 34.6429 | -1.5 (-4.15%) | 2,368,986 |
| 28 Nov 2018 | CNY | 35 | 36.2643 | 34.6214 | 36.1429 | 36.1429 | +1.143 (+3.27%) | 3,003,534 |
| 27 Nov 2018 | CNY | 34.1429 | 35.6929 | 33.9286 | 35 | 35 | +1.329 (+3.95%) | 3,332,680 |
| 26 Nov 2018 | CNY | 33.2857 | 34.4 | 31.9429 | 33.6714 | 33.6714 | +0.528 (+1.59%) | 3,653,043 |
| 23 Nov 2018 | CNY | 35.2857 | 35.6857 | 33.1143 | 33.1429 | 33.1429 | -1.836 (-5.25%) | 2,985,393 |
| 22 Nov 2018 | CNY | 35.3571 | 35.6857 | 34.8571 | 34.9786 | 34.9786 | -0.443 (-1.25%) | 1,490,101 |
| 21 Nov 2018 | CNY | 34.8571 | 36.0571 | 34.7714 | 35.4214 | 35.4214 | +0.336 (+0.96%) | 3,465,576 |
| 20 Nov 2018 | CNY | 34.3857 | 36.5714 | 34.3571 | 35.0857 | 35.0857 | +0.443 (+1.28%) | 4,477,425 |
| 19 Nov 2018 | CNY | 35.2143 | 36.2 | 34.1857 | 34.6429 | 34.6429 | -0.514 (-1.46%) | 3,730,531 |
| 16 Nov 2018 | CNY | 35.6786 | 36.7857 | 35.1429 | 35.1571 | 35.1571 | +0.029 (+0.08%) | 5,365,133 |
| 15 Nov 2018 | CNY | 32.5857 | 35.4143 | 32.5857 | 35.1286 | 35.1286 | +2.543 (+7.80%) | 5,972,345 |
| 14 Nov 2018 | CNY | 33.2143 | 33.7286 | 32.4143 | 32.5857 | 32.5857 | -0.557 (-1.68%) | 3,516,626 |
| 13 Nov 2018 | CNY | 30.0357 | 33.4643 | 30.0357 | 33.1429 | 33.1429 | +2.393 (+7.78%) | 7,131,924 |
| 12 Nov 2018 | CNY | 30.3429 | 30.9643 | 29.7143 | 30.75 | 30.75 | +0.586 (+1.94%) | 4,893,168 |
| 9 Nov 2018 | CNY | 29.8429 | 30.8929 | 29.6571 | 30.1643 | 30.1643 | +0.021 (+0.07%) | 3,164,903 |
| 8 Nov 2018 | CNY | 30.1929 | 30.8143 | 29.8143 | 30.1429 | 30.1429 | +0.329 (+1.10%) | 3,377,897 |
| 7 Nov 2018 | CNY | 30.7143 | 31.0143 | 29.7714 | 29.8143 | 29.8143 | -1.271 (-4.09%) | 3,606,643 |
| 6 Nov 2018 | CNY | 29.3571 | 31.1357 | 28.4643 | 31.0857 | 31.0857 | +1.2 (+4.02%) | 5,887,652 |
| 5 Nov 2018 | CNY | 30.7714 | 31.7857 | 29.0714 | 29.8857 | 29.8857 | -0.829 (-2.70%) | 6,337,555 |
| 2 Nov 2018 | CNY | 30.25 | 30.9357 | 29.6429 | 30.7143 | 30.7143 | +1.214 (+4.12%) | 6,755,214 |
| 1 Nov 2018 | CNY | 31.4286 | 31.9929 | 29.1571 | 29.5 | 29.5 | +0.05 (+0.17%) | 7,543,517 |
| 31 Oct 2018 | CNY | 28 | 30.8643 | 28 | 29.45 | 29.45 | +0.886 (+3.10%) | 9,264,904 |
| 30 Oct 2018 | CNY | 27.5214 | 28.9143 | 27.5214 | 28.5643 | 28.5643 | +0.686 (+2.46%) | 9,200,807 |
| 29 Oct 2018 | CNY | 25.2143 | 27.8786 | 25.2143 | 27.8786 | 27.8786 | +2.536 (+10.01%) | 8,926,958 |
| 26 Oct 2018 | CNY | 25.6571 | 25.9214 | 25 | 25.3429 | 25.3429 | +0.014 (+0.06%) | 2,305,686 |
| 25 Oct 2018 | CNY | 24.8571 | 25.6071 | 24.6071 | 25.3286 | 25.3286 | -0.729 (-2.80%) | 2,788,326 |
| 24 Oct 2018 | CNY | 25.9571 | 26.2143 | 25.3571 | 26.0571 | 26.0571 | +0.321 (+1.25%) | 2,557,692 |
| 23 Oct 2018 | CNY | 25.8643 | 27 | 25.5786 | 25.7357 | 25.7357 | -0.321 (-1.23%) | 4,612,860 |
| 22 Oct 2018 | CNY | 24.8214 | 26.3857 | 24.8214 | 26.0571 | 26.0571 | +1.379 (+5.59%) | 4,622,660 |
| 19 Oct 2018 | CNY | 23.2857 | 24.7 | 23.2786 | 24.6786 | 24.6786 | +0.814 (+3.41%) | 3,170,468 |
