| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2018 | CNY | 32.5 | 32.54 | 31.5 | 31.73 | 31.73 | -0.38 (-1.18%) | 5,653,221 |
| 21 Nov 2018 | CNY | 30.84 | 32.11 | 30.3 | 32.11 | 32.11 | +0.66 (+2.10%) | 5,941,993 |
| 20 Nov 2018 | CNY | 31.7 | 32.97 | 31.38 | 31.45 | 31.45 | -0.83 (-2.57%) | 5,609,595 |
| 19 Nov 2018 | CNY | 32.03 | 32.28 | 31.72 | 32.28 | 32.28 | -0.15 (-0.46%) | 5,257,645 |
| 16 Nov 2018 | CNY | 31.88 | 32.8 | 31.35 | 32.43 | 32.43 | +0.65 (+2.05%) | 10,523,959 |
| 15 Nov 2018 | CNY | 30.75 | 31.78 | 30.1 | 31.78 | 31.78 | +1.46 (+4.82%) | 8,152,263 |
| 14 Nov 2018 | CNY | 30 | 30.85 | 29.8 | 30.32 | 30.32 | +0.31 (+1.03%) | 6,089,350 |
| 13 Nov 2018 | CNY | 29.32 | 30.18 | 29.25 | 30.01 | 30.01 | +0.1 (+0.33%) | 5,561,982 |
| 12 Nov 2018 | CNY | 29.28 | 29.91 | 28.88 | 29.91 | 29.91 | +0.7 (+2.40%) | 4,635,976 |
| 9 Nov 2018 | CNY | 29.6 | 30.06 | 29.18 | 29.21 | 29.21 | -0.59 (-1.98%) | 4,114,629 |
| 8 Nov 2018 | CNY | 30.8 | 30.97 | 29.51 | 29.8 | 29.8 | -0.68 (-2.23%) | 4,920,915 |
| 7 Nov 2018 | CNY | 31.21 | 31.47 | 30.46 | 30.48 | 30.48 | -0.53 (-1.71%) | 5,060,626 |
| 6 Nov 2018 | CNY | 31.75 | 31.75 | 30.2 | 31.01 | 31.01 | -1.47 (-4.53%) | 6,405,062 |
| 5 Nov 2018 | CNY | 34.28 | 34.47 | 32 | 32.48 | 32.48 | -0.8 (-2.40%) | 9,162,331 |
| 2 Nov 2018 | CNY | 33.3 | 33.5 | 32.61 | 33.28 | 33.28 | +0.45 (+1.37%) | 8,508,921 |
| 1 Nov 2018 | CNY | 31.88 | 33.5 | 31.72 | 32.83 | 32.83 | +0.86 (+2.69%) | 10,038,641 |
| 31 Oct 2018 | CNY | 30.55 | 31.99 | 30.55 | 31.97 | 31.97 | +1.37 (+4.48%) | 7,486,380 |
| 30 Oct 2018 | CNY | 30.69 | 31.16 | 28.86 | 30.6 | 30.6 | -0.8 (-2.55%) | 5,963,961 |
| 29 Oct 2018 | CNY | 31 | 32.14 | 30.75 | 31.4 | 31.4 | +0.4 (+1.29%) | 5,038,543 |
| 26 Oct 2018 | CNY | 31.2 | 31.68 | 30.31 | 31 | 31 | +0.26 (+0.85%) | 4,744,286 |
| 25 Oct 2018 | CNY | 29.56 | 30.74 | 29.45 | 30.74 | 30.74 | -0.87 (-2.75%) | 5,255,380 |
| 24 Oct 2018 | CNY | 31.89 | 32.47 | 31.45 | 31.61 | 31.61 | -0.84 (-2.59%) | 5,106,623 |
| 23 Oct 2018 | CNY | 32.11 | 34.39 | 32 | 32.45 | 32.45 | 0.0 (0.0%) | 9,574,394 |
| 22 Oct 2018 | CNY | 30.61 | 33.18 | 30.51 | 32.45 | 32.45 | +1.97 (+6.46%) | 7,826,847 |
| 19 Oct 2018 | CNY | 28.71 | 30.66 | 28.71 | 30.48 | 30.48 | +0.58 (+1.94%) | 5,893,387 |
| 18 Oct 2018 | CNY | 32.1 | 32.1 | 29.9 | 29.9 | 29.9 | -2.82 (-8.62%) | 6,148,321 |
| 17 Oct 2018 | CNY | 33.66 | 33.66 | 31.24 | 32.72 | 32.72 | -0.16 (-0.49%) | 6,576,257 |
| 16 Oct 2018 | CNY | 34.87 | 35.19 | 32.2 | 32.88 | 32.88 | -1.84 (-5.30%) | 8,740,139 |
| 15 Oct 2018 | CNY | 37.2 | 37.92 | 34.06 | 34.72 | 34.72 | -2.48 (-6.67%) | 9,204,993 |
| 12 Oct 2018 | CNY | 37.8 | 38.46 | 34.88 | 37.2 | 37.2 | -1.26 (-3.28%) | 9,115,186 |
