| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2018 | CNY | 22.78 | 22.98 | 22.41 | 22.65 | 22.65 | +0.62 (+2.81%) | 5,269,538 |
| 30 Nov 2018 | CNY | 21.5 | 22.14 | 21.35 | 22.03 | 22.03 | +0.25 (+1.15%) | 3,472,130 |
| 29 Nov 2018 | CNY | 23.02 | 23.2 | 21.7 | 21.78 | 21.78 | -1.24 (-5.39%) | 5,959,720 |
| 28 Nov 2018 | CNY | 22.48 | 23.35 | 22.33 | 23.02 | 23.02 | +0.64 (+2.86%) | 6,394,961 |
| 27 Nov 2018 | CNY | 22 | 22.62 | 21.95 | 22.38 | 22.38 | +0.53 (+2.43%) | 4,146,299 |
| 26 Nov 2018 | CNY | 21.78 | 22.2 | 21.66 | 21.85 | 21.85 | +0.04 (+0.18%) | 2,793,250 |
| 23 Nov 2018 | CNY | 23.38 | 23.52 | 21.11 | 21.81 | 21.81 | -1.59 (-6.79%) | 5,079,024 |
| 22 Nov 2018 | CNY | 23.4 | 23.81 | 23.31 | 23.4 | 23.4 | -0.02 (-0.09%) | 2,763,350 |
| 21 Nov 2018 | CNY | 23.1 | 23.54 | 22.9 | 23.42 | 23.42 | +0.02 (+0.09%) | 3,774,800 |
| 20 Nov 2018 | CNY | 24.18 | 24.18 | 23.4 | 23.4 | 23.4 | -1.03 (-4.22%) | 5,432,723 |
| 19 Nov 2018 | CNY | 24.82 | 24.82 | 24.22 | 24.43 | 24.43 | -0.39 (-1.57%) | 5,725,950 |
| 16 Nov 2018 | CNY | 24.3 | 24.88 | 23.83 | 24.82 | 24.82 | +0.61 (+2.52%) | 11,300,374 |
| 15 Nov 2018 | CNY | 23.66 | 24.25 | 23.5 | 24.21 | 24.21 | +0.59 (+2.50%) | 8,279,161 |
| 14 Nov 2018 | CNY | 23.87 | 23.95 | 23.27 | 23.62 | 23.62 | -0.24 (-1.01%) | 5,987,473 |
| 13 Nov 2018 | CNY | 23.55 | 23.98 | 23.45 | 23.86 | 23.86 | -0.09 (-0.38%) | 7,049,424 |
| 12 Nov 2018 | CNY | 23.35 | 24.06 | 23.1 | 23.95 | 23.95 | +0.41 (+1.74%) | 6,437,337 |
| 9 Nov 2018 | CNY | 23.03 | 24.49 | 23.03 | 23.54 | 23.54 | +0.14 (+0.60%) | 7,933,309 |
| 8 Nov 2018 | CNY | 24.19 | 24.28 | 23.39 | 23.4 | 23.4 | -0.8 (-3.31%) | 7,430,799 |
| 7 Nov 2018 | CNY | 23.4 | 24.66 | 23.2 | 24.2 | 24.2 | +0.52 (+2.20%) | 14,624,006 |
| 6 Nov 2018 | CNY | 23.32 | 23.7 | 22.8 | 23.68 | 23.68 | +0.41 (+1.76%) | 8,159,044 |
| 5 Nov 2018 | CNY | 23.31 | 23.75 | 22.6 | 23.27 | 23.27 | -0.31 (-1.31%) | 6,574,150 |
| 2 Nov 2018 | CNY | 23.55 | 23.88 | 23.2 | 23.58 | 23.58 | +0.53 (+2.30%) | 8,673,808 |
| 1 Nov 2018 | CNY | 22.74 | 23.85 | 22.43 | 23.05 | 23.05 | +0.62 (+2.76%) | 7,670,800 |
| 31 Oct 2018 | CNY | 22.5 | 22.81 | 22.2 | 22.43 | 22.43 | +0.03 (+0.13%) | 4,001,450 |
| 30 Oct 2018 | CNY | 22.9 | 23.04 | 21.02 | 22.4 | 22.4 | -0.51 (-2.23%) | 5,527,941 |
| 29 Oct 2018 | CNY | 22.96 | 23.53 | 22.9 | 22.91 | 22.91 | -0.51 (-2.18%) | 3,848,658 |
| 26 Oct 2018 | CNY | 23.6 | 23.94 | 22.92 | 23.42 | 23.42 | -0.05 (-0.21%) | 6,456,908 |
| 25 Oct 2018 | CNY | 22.3 | 23.5 | 22.08 | 23.47 | 23.47 | +0.4 (+1.73%) | 5,985,291 |
| 24 Oct 2018 | CNY | 22.95 | 23.44 | 22.7 | 23.07 | 23.07 | +0.1 (+0.44%) | 4,794,208 |
| 23 Oct 2018 | CNY | 23.41 | 23.63 | 22.8 | 22.97 | 22.97 | -0.85 (-3.57%) | 6,976,381 |
