| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 27.7473 | 29.8901 | 27.7308 | 29.456 | 29.456 | +1.022 (+3.59%) | 3,781,292 |
| 4 Dec 2018 | CNY | 27.6374 | 28.4341 | 27.5 | 28.4341 | 28.4341 | +0.742 (+2.68%) | 1,736,210 |
| 3 Dec 2018 | CNY | 26.6758 | 28.2363 | 26.6703 | 27.6923 | 27.6923 | +1.297 (+4.91%) | 3,638,607 |
| 30 Nov 2018 | CNY | 26.4011 | 26.5275 | 25.9231 | 26.3956 | 26.3956 | +0.126 (+0.48%) | 2,442,727 |
| 29 Nov 2018 | CNY | 26.6978 | 27.0275 | 26.2088 | 26.2692 | 26.2692 | -0.324 (-1.22%) | 1,626,018 |
| 28 Nov 2018 | CNY | 26.5659 | 26.978 | 26.3736 | 26.5934 | 26.5934 | -0.143 (-0.53%) | 2,742,308 |
| 27 Nov 2018 | CNY | 26.9231 | 27.4066 | 26.0989 | 26.7363 | 26.7363 | -1.286 (-4.59%) | 6,777,416 |
| 26 Nov 2018 | CNY | 27.4396 | 28.0879 | 26.9231 | 28.022 | 28.022 | +0.615 (+2.25%) | 2,258,674 |
| 23 Nov 2018 | CNY | 27.9835 | 28.1813 | 27.022 | 27.4066 | 27.4066 | -0.258 (-0.93%) | 1,530,647 |
| 22 Nov 2018 | CNY | 28.6374 | 28.6374 | 27.6539 | 27.6648 | 27.6648 | -0.615 (-2.18%) | 1,706,411 |
| 21 Nov 2018 | CNY | 28.0659 | 28.7253 | 27.7802 | 28.2802 | 28.2802 | +0.214 (+0.76%) | 1,623,793 |
| 20 Nov 2018 | CNY | 28.6319 | 29.1154 | 28.0495 | 28.0659 | 28.0659 | -0.83 (-2.87%) | 1,610,452 |
| 19 Nov 2018 | CNY | 28.8242 | 29.3956 | 28.0769 | 28.8956 | 28.8956 | +0.066 (+0.23%) | 2,137,935 |
| 16 Nov 2018 | CNY | 29.1758 | 29.5055 | 28.4341 | 28.8297 | 28.8297 | -0.423 (-1.45%) | 2,156,101 |
| 15 Nov 2018 | CNY | 29.5 | 29.6154 | 28.7528 | 29.2528 | 29.2528 | -0.247 (-0.84%) | 2,261,140 |
| 14 Nov 2018 | CNY | 29.6703 | 30.1099 | 28.6813 | 29.5 | 29.5 | -0.06 (-0.20%) | 3,610,197 |
| 13 Nov 2018 | CNY | 28.8462 | 30 | 28.1923 | 29.5604 | 29.5604 | +0.593 (+2.05%) | 3,103,209 |
| 12 Nov 2018 | CNY | 27.7857 | 29.2033 | 27.7473 | 28.967 | 28.967 | +1.187 (+4.27%) | 3,082,614 |
| 9 Nov 2018 | CNY | 28.3352 | 28.5604 | 27.5604 | 27.7802 | 27.7802 | -0.566 (-2.00%) | 2,161,206 |
| 8 Nov 2018 | CNY | 28.0824 | 28.6813 | 28.0824 | 28.3462 | 28.3462 | +0.341 (+1.22%) | 1,191,624 |
| 7 Nov 2018 | CNY | 27.4945 | 28.7912 | 27.4945 | 28.0055 | 28.0055 | -0.099 (-0.35%) | 1,896,130 |
| 6 Nov 2018 | CNY | 28.022 | 28.3791 | 26.9945 | 28.1044 | 28.1044 | +0.302 (+1.09%) | 1,532,925 |
| 5 Nov 2018 | CNY | 28.6813 | 28.6813 | 27.4725 | 27.8022 | 27.8022 | -0.604 (-2.13%) | 2,856,342 |
| 2 Nov 2018 | CNY | 27.4066 | 28.7253 | 27.1978 | 28.4066 | 28.4066 | +1.775 (+6.66%) | 4,380,303 |
| 1 Nov 2018 | CNY | 26.5989 | 27.4506 | 26.4011 | 26.6319 | 26.6319 | +0.033 (+0.12%) | 2,919,860 |
| 31 Oct 2018 | CNY | 25.2308 | 27.0055 | 25.1099 | 26.5989 | 26.5989 | +1.198 (+4.72%) | 2,208,275 |
| 30 Oct 2018 | CNY | 24.7253 | 25.9945 | 23.7253 | 25.4011 | 25.4011 | +0.753 (+3.05%) | 2,935,345 |
| 29 Oct 2018 | CNY | 24.7473 | 25.044 | 23.4506 | 24.6484 | 24.6484 | -0.099 (-0.40%) | 3,445,054 |
| 26 Oct 2018 | CNY | 25.989 | 26.0659 | 24.4506 | 24.7473 | 24.7473 | -0.791 (-3.10%) | 3,960,329 |
| 25 Oct 2018 | CNY | 24.511 | 26.0055 | 24.511 | 25.5385 | 25.5385 | -0.176 (-0.68%) | 1,914,308 |
