| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2018 | CNY | 30.6154 | 30.7231 | 29.8231 | 30.2923 | 30.2923 | -0.4 (-1.30%) | 1,312,262 |
| 31 Oct 2018 | CNY | 30.1539 | 30.9 | 30.1539 | 30.6923 | 30.6923 | +0.277 (+0.91%) | 849,700 |
| 30 Oct 2018 | CNY | 29.9923 | 30.7615 | 28.9692 | 30.4154 | 30.4154 | +0.262 (+0.87%) | 1,133,095 |
| 29 Oct 2018 | CNY | 31.1385 | 31.2846 | 29.5385 | 30.1539 | 30.1539 | -0.977 (-3.14%) | 843,768 |
| 26 Oct 2018 | CNY | 31.1615 | 32.3846 | 30.7769 | 31.1308 | 31.1308 | +0.069 (+0.22%) | 1,120,340 |
| 25 Oct 2018 | CNY | 31 | 31.4615 | 30.1154 | 31.0615 | 31.0615 | -0.431 (-1.37%) | 1,125,731 |
| 24 Oct 2018 | CNY | 30.2231 | 32.1539 | 29.8923 | 31.4923 | 31.4923 | +1.331 (+4.41%) | 2,437,303 |
| 23 Oct 2018 | CNY | 30.5 | 30.5 | 29.8462 | 30.1615 | 30.1615 | -0.446 (-1.46%) | 1,350,563 |
| 22 Oct 2018 | CNY | 29.9231 | 30.7385 | 29.5385 | 30.6077 | 30.6077 | +1.485 (+5.10%) | 1,396,755 |
| 19 Oct 2018 | CNY | 27.9539 | 29.4923 | 27.8923 | 29.1231 | 29.1231 | +0.562 (+1.97%) | 928,752 |
| 18 Oct 2018 | CNY | 28.8231 | 29.2 | 28.3077 | 28.5615 | 28.5615 | -0.439 (-1.51%) | 765,441 |
| 17 Oct 2018 | CNY | 28.0385 | 29 | 28.0385 | 29 | 29 | +0.977 (+3.49%) | 1,600,496 |
| 16 Oct 2018 | CNY | 29.2462 | 29.6539 | 27.3077 | 28.0231 | 28.0231 | -1.415 (-4.81%) | 1,837,335 |
| 15 Oct 2018 | CNY | 29.0539 | 29.9923 | 28.8231 | 29.4385 | 29.4385 | +0.408 (+1.40%) | 926,963 |
| 12 Oct 2018 | CNY | 28.0769 | 29.1923 | 27.4077 | 29.0308 | 29.0308 | +1.015 (+3.62%) | 1,047,831 |
| 11 Oct 2018 | CNY | 29.1539 | 30.0077 | 27.8308 | 28.0154 | 28.0154 | -1.523 (-5.16%) | 2,659,962 |
| 10 Oct 2018 | CNY | 29.8 | 30.2539 | 29.2231 | 29.5385 | 29.5385 | -0.462 (-1.54%) | 658,482 |
| 9 Oct 2018 | CNY | 29.5077 | 30.2385 | 29.5077 | 30 | 30 | -0.023 (-0.08%) | 548,485 |
| 8 Oct 2018 | CNY | 30.1769 | 30.6308 | 29.0923 | 30.0231 | 30.0231 | -0.677 (-2.20%) | 1,459,855 |
| 28 Sep 2018 | CNY | 31.4077 | 31.4077 | 30.0154 | 30.7 | 30.7 | -0.415 (-1.34%) | 1,897,997 |
| 27 Sep 2018 | CNY | 31.0385 | 31.7692 | 30.8846 | 31.1154 | 31.1154 | +0.069 (+0.22%) | 1,529,357 |
| 26 Sep 2018 | CNY | 31.1923 | 31.3692 | 30.8769 | 31.0462 | 31.0462 | +0.062 (+0.20%) | 649,854 |
| 25 Sep 2018 | CNY | 30.7615 | 31.3615 | 30.6923 | 30.9846 | 30.9846 | +0.285 (+0.93%) | 612,965 |
| 21 Sep 2018 | CNY | 30.3077 | 30.9462 | 30.3 | 30.7 | 30.7 | +0.331 (+1.09%) | 728,461 |
| 20 Sep 2018 | CNY | 30.6923 | 31.0615 | 30.2923 | 30.3692 | 30.3692 | -0.331 (-1.08%) | 785,547 |
| 19 Sep 2018 | CNY | 30.3 | 31.1539 | 29.6923 | 30.7 | 30.7 | +0.423 (+1.40%) | 1,025,771 |
| 18 Sep 2018 | CNY | 29.4846 | 30.3615 | 29.4846 | 30.2769 | 30.2769 | +0.3 (+1.00%) | 1,129,137 |
| 17 Sep 2018 | CNY | 29.2385 | 30.1769 | 29.0462 | 29.9769 | 29.9769 | 0.0 (0.0%) | 1,375,800 |
| 14 Sep 2018 | CNY | 29.2692 | 30.7615 | 28.3308 | 29.9769 | 29.9769 | -0.408 (-1.34%) | 3,683,780 |
| 13 Sep 2018 | CNY | 30.9231 | 31.2769 | 27.6385 | 30.3846 | 30.3846 | -0.269 (-0.88%) | 4,639,914 |
