| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2018 | CNY | 35.65 | 36.29 | 35.28 | 35.62 | 35.62 | -0.38 (-1.06%) | 3,521,363 |
| 3 Dec 2018 | CNY | 35.02 | 37 | 34.34 | 36 | 36 | +2.15 (+6.35%) | 6,865,736 |
| 30 Nov 2018 | CNY | 33.52 | 34.07 | 32.5 | 33.85 | 33.85 | -0.9 (-2.59%) | 4,943,979 |
| 29 Nov 2018 | CNY | 36 | 37.1 | 34.33 | 34.75 | 34.75 | +0.15 (+0.43%) | 6,373,902 |
| 28 Nov 2018 | CNY | 33.81 | 35.16 | 33.81 | 34.6 | 34.6 | +0.75 (+2.22%) | 5,208,176 |
| 27 Nov 2018 | CNY | 33.4 | 33.85 | 33 | 33.85 | 33.85 | +0.97 (+2.95%) | 2,473,136 |
| 26 Nov 2018 | CNY | 33.31 | 34.38 | 32.65 | 32.88 | 32.88 | -0.33 (-0.99%) | 2,294,107 |
| 23 Nov 2018 | CNY | 34.36 | 34.36 | 33.2 | 33.21 | 33.21 | -1.35 (-3.91%) | 3,373,876 |
| 22 Nov 2018 | CNY | 34.5 | 35.49 | 34.12 | 34.56 | 34.56 | +0.06 (+0.17%) | 3,162,553 |
| 21 Nov 2018 | CNY | 33.56 | 35.16 | 33.54 | 34.5 | 34.5 | +0.15 (+0.44%) | 4,014,527 |
| 20 Nov 2018 | CNY | 35 | 35.38 | 34.11 | 34.35 | 34.35 | -1.56 (-4.34%) | 5,786,679 |
| 19 Nov 2018 | CNY | 36.8 | 37.49 | 35.08 | 35.91 | 35.91 | -0.46 (-1.26%) | 7,981,786 |
| 16 Nov 2018 | CNY | 32.8 | 36.37 | 32.41 | 36.37 | 36.37 | +3.31 (+10.01%) | 7,862,888 |
| 15 Nov 2018 | CNY | 32.27 | 33.55 | 32.15 | 33.06 | 33.06 | +0.71 (+2.19%) | 6,227,658 |
| 14 Nov 2018 | CNY | 30.65 | 32.88 | 30.13 | 32.35 | 32.35 | +1.85 (+6.07%) | 8,899,578 |
| 13 Nov 2018 | CNY | 30.39 | 30.68 | 29.98 | 30.5 | 30.5 | -0.45 (-1.45%) | 3,757,232 |
| 12 Nov 2018 | CNY | 30.33 | 31.01 | 30.01 | 30.95 | 30.95 | +0.64 (+2.11%) | 3,859,147 |
| 9 Nov 2018 | CNY | 30.21 | 30.9 | 30.17 | 30.31 | 30.31 | -0.29 (-0.95%) | 1,903,797 |
| 8 Nov 2018 | CNY | 31.88 | 32 | 30.55 | 30.6 | 30.6 | -0.81 (-2.58%) | 3,334,070 |
| 7 Nov 2018 | CNY | 31.17 | 32.2 | 30.82 | 31.41 | 31.41 | +0.41 (+1.32%) | 5,048,648 |
| 6 Nov 2018 | CNY | 30.7 | 31.2 | 30.07 | 31 | 31 | -0.1 (-0.32%) | 4,049,563 |
| 5 Nov 2018 | CNY | 30.7 | 31.8 | 30.3 | 31.1 | 31.1 | 0.0 (0.0%) | 5,251,835 |
| 2 Nov 2018 | CNY | 30.39 | 31.5 | 30.05 | 31.1 | 31.1 | +1.51 (+5.10%) | 7,403,111 |
| 1 Nov 2018 | CNY | 30 | 30.8 | 29.25 | 29.59 | 29.59 | +0.19 (+0.65%) | 7,988,498 |
| 31 Oct 2018 | CNY | 28.37 | 30.07 | 28 | 29.4 | 29.4 | +1.25 (+4.44%) | 7,468,800 |
| 30 Oct 2018 | CNY | 27.8 | 28.5 | 26.75 | 28.15 | 28.15 | -0.23 (-0.81%) | 5,443,325 |
| 29 Oct 2018 | CNY | 28.5 | 29.56 | 28.2 | 28.38 | 28.38 | +0.29 (+1.03%) | 4,771,354 |
| 26 Oct 2018 | CNY | 28.71 | 29.28 | 27.94 | 28.09 | 28.09 | +0.03 (+0.11%) | 3,603,702 |
| 25 Oct 2018 | CNY | 28.18 | 28.28 | 27.35 | 28.06 | 28.06 | -1.54 (-5.20%) | 4,765,921 |
| 24 Oct 2018 | CNY | 29.95 | 30.39 | 29.4 | 29.6 | 29.6 | -0.24 (-0.80%) | 3,060,651 |
