| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2018 | CNY | 24.03 | 24.19 | 23.53 | 23.59 | 12.9615 | -0.37 (-1.54%) | 543,900 |
| 6 Nov 2018 | CNY | 23.68 | 24.15 | 23.32 | 23.96 | 13.1648 | +0.07 (+0.29%) | 641,300 |
| 5 Nov 2018 | CNY | 23.64 | 24.29 | 23.52 | 23.89 | 13.1264 | +0.26 (+1.10%) | 803,300 |
| 2 Nov 2018 | CNY | 23.65 | 24.1 | 23.25 | 23.63 | 12.9835 | +0.49 (+2.12%) | 760,900 |
| 1 Nov 2018 | CNY | 23.18 | 23.97 | 23.02 | 23.14 | 12.7143 | +0.36 (+1.58%) | 909,980 |
| 31 Oct 2018 | CNY | 22.24 | 22.95 | 22.03 | 22.78 | 12.5165 | +0.77 (+3.50%) | 900,100 |
| 30 Oct 2018 | CNY | 22.32 | 22.56 | 21.75 | 22.01 | 12.0934 | -0.3 (-1.34%) | 735,200 |
| 29 Oct 2018 | CNY | 22.01 | 22.54 | 21.56 | 22.31 | 12.2582 | +0.16 (+0.72%) | 757,474 |
| 26 Oct 2018 | CNY | 22.12 | 22.49 | 21.79 | 22.15 | 12.1703 | +0.3 (+1.37%) | 646,682 |
| 25 Oct 2018 | CNY | 21.7 | 22.05 | 21.33 | 21.85 | 12.0055 | -0.54 (-2.41%) | 654,100 |
| 24 Oct 2018 | CNY | 22.15 | 22.86 | 22.13 | 22.39 | 12.3022 | +0.38 (+1.73%) | 741,100 |
| 23 Oct 2018 | CNY | 23 | 23 | 22 | 22.01 | 12.0934 | -0.77 (-3.38%) | 670,400 |
| 22 Oct 2018 | CNY | 21.6 | 22.93 | 21.6 | 22.78 | 12.5165 | +1.2 (+5.56%) | 899,434 |
| 19 Oct 2018 | CNY | 20.6 | 21.7 | 20.31 | 21.58 | 11.8571 | +0.68 (+3.25%) | 642,980 |
| 18 Oct 2018 | CNY | 21.5 | 21.51 | 20.67 | 20.9 | 11.4835 | -0.62 (-2.88%) | 491,600 |
| 17 Oct 2018 | CNY | 21.11 | 21.55 | 20.9 | 21.52 | 11.8242 | +0.7 (+3.36%) | 729,704 |
| 16 Oct 2018 | CNY | 21.78 | 21.88 | 20.49 | 20.82 | 11.4396 | -0.48 (-2.25%) | 590,700 |
| 15 Oct 2018 | CNY | 21.45 | 22.1 | 21.3 | 21.3 | 11.7033 | +0.09 (+0.42%) | 677,574 |
| 12 Oct 2018 | CNY | 22 | 22.28 | 20.26 | 21.21 | 11.6538 | -1.13 (-5.06%) | 735,400 |
| 11 Oct 2018 | CNY | 24.28 | 24.28 | 22.34 | 22.34 | 12.2747 | -2.48 (-9.99%) | 969,350 |
| 10 Oct 2018 | CNY | 24.78 | 25.15 | 24.73 | 24.82 | 13.6374 | +0.09 (+0.36%) | 214,100 |
| 9 Oct 2018 | CNY | 25.01 | 25.3 | 24.66 | 24.73 | 13.5879 | -0.15 (-0.60%) | 304,400 |
| 8 Oct 2018 | CNY | 25.05 | 25.39 | 24.86 | 24.88 | 13.6703 | -0.78 (-3.04%) | 414,200 |
| 28 Sep 2018 | CNY | 25.74 | 25.94 | 24.91 | 25.66 | 14.0989 | +0.02 (+0.08%) | 566,000 |
| 27 Sep 2018 | CNY | 25.9 | 26.33 | 25.64 | 25.64 | 14.0879 | -0.26 (-1.00%) | 482,500 |
| 26 Sep 2018 | CNY | 25.9 | 26.25 | 25.8 | 25.9 | 14.2308 | 0.0 (0.0%) | 465,100 |
| 25 Sep 2018 | CNY | 25.75 | 26.45 | 25.43 | 25.9 | 14.2308 | 0.0 (0.0%) | 485,950 |
| 21 Sep 2018 | CNY | 25.18 | 25.92 | 25.11 | 25.9 | 14.2308 | +0.72 (+2.86%) | 507,900 |
| 20 Sep 2018 | CNY | 25.77 | 25.94 | 25.16 | 25.18 | 13.8352 | -0.59 (-2.29%) | 560,249 |
| 19 Sep 2018 | CNY | 25.68 | 26.22 | 25.52 | 25.77 | 14.1593 | +0.11 (+0.43%) | 529,900 |
