| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2018 | CNY | 25.5 | 26.7 | 25.35 | 26.08 | 26.08 | +0.76 (+3.00%) | 5,628,837 |
| 6 Nov 2018 | CNY | 25.3 | 25.4 | 24.71 | 25.32 | 25.32 | -0.15 (-0.59%) | 3,567,350 |
| 5 Nov 2018 | CNY | 26.24 | 26.47 | 25.22 | 25.47 | 25.47 | -1.01 (-3.81%) | 4,136,950 |
| 2 Nov 2018 | CNY | 26.46 | 26.73 | 25.63 | 26.48 | 26.48 | +0.82 (+3.20%) | 5,048,000 |
| 1 Nov 2018 | CNY | 25.02 | 25.84 | 24.82 | 25.66 | 25.66 | +0.46 (+1.83%) | 4,302,416 |
| 31 Oct 2018 | CNY | 24.32 | 25.33 | 24.26 | 25.2 | 25.2 | +0.46 (+1.86%) | 3,557,451 |
| 30 Oct 2018 | CNY | 23.21 | 24.86 | 22.21 | 24.74 | 24.74 | +1.28 (+5.46%) | 5,362,599 |
| 29 Oct 2018 | CNY | 22.55 | 23.95 | 22.25 | 23.46 | 23.46 | +0.8 (+3.53%) | 4,029,437 |
| 26 Oct 2018 | CNY | 22.73 | 23.2 | 22.14 | 22.66 | 22.66 | +0.12 (+0.53%) | 3,295,400 |
| 25 Oct 2018 | CNY | 22.48 | 22.66 | 21.6 | 22.54 | 22.54 | -1.26 (-5.29%) | 5,597,490 |
| 24 Oct 2018 | CNY | 23.75 | 24.18 | 23.51 | 23.8 | 23.8 | +0.1 (+0.42%) | 1,623,801 |
| 23 Oct 2018 | CNY | 24.45 | 24.49 | 23.43 | 23.7 | 23.7 | -0.72 (-2.95%) | 2,480,379 |
| 22 Oct 2018 | CNY | 23.52 | 24.65 | 23.52 | 24.42 | 24.42 | +1.44 (+6.27%) | 4,103,688 |
| 19 Oct 2018 | CNY | 21.58 | 23.3 | 21.36 | 22.98 | 22.98 | +0.82 (+3.70%) | 2,914,092 |
| 18 Oct 2018 | CNY | 22.88 | 22.9 | 22.11 | 22.16 | 22.16 | -1.12 (-4.81%) | 2,203,631 |
| 17 Oct 2018 | CNY | 23.09 | 23.39 | 21.7 | 23.28 | 23.28 | +0.53 (+2.33%) | 3,579,111 |
| 16 Oct 2018 | CNY | 23.41 | 23.57 | 22.02 | 22.75 | 22.75 | -0.65 (-2.78%) | 2,443,231 |
| 15 Oct 2018 | CNY | 23.25 | 24.2 | 23.03 | 23.4 | 23.4 | +0.16 (+0.69%) | 2,784,144 |
| 12 Oct 2018 | CNY | 22.3 | 23.4 | 21.84 | 23.24 | 23.24 | +0.82 (+3.66%) | 2,728,071 |
| 11 Oct 2018 | CNY | 23.85 | 24.24 | 22.35 | 22.42 | 22.42 | -2.41 (-9.71%) | 3,098,000 |
| 10 Oct 2018 | CNY | 25 | 25.27 | 24.24 | 24.83 | 24.83 | -0.17 (-0.68%) | 2,196,762 |
| 9 Oct 2018 | CNY | 25.33 | 25.53 | 24.68 | 25 | 25 | -0.31 (-1.22%) | 2,167,674 |
| 8 Oct 2018 | CNY | 26.68 | 26.68 | 25.23 | 25.31 | 25.31 | -1.94 (-7.12%) | 2,713,846 |
| 28 Sep 2018 | CNY | 28.15 | 28.18 | 26.85 | 27.25 | 27.25 | -0.75 (-2.68%) | 2,287,235 |
| 27 Sep 2018 | CNY | 27.98 | 28.82 | 27.78 | 28 | 28 | 0.0 (0.0%) | 3,072,154 |
| 26 Sep 2018 | CNY | 28.68 | 29 | 27.9 | 28 | 28 | -0.68 (-2.37%) | 2,982,216 |
| 25 Sep 2018 | CNY | 28.75 | 29.2 | 28.34 | 28.68 | 28.68 | -0.07 (-0.24%) | 1,767,100 |
| 21 Sep 2018 | CNY | 28.8 | 28.98 | 28.13 | 28.75 | 28.75 | -0.02 (-0.07%) | 2,622,479 |
| 20 Sep 2018 | CNY | 28.7 | 29.79 | 28.66 | 28.77 | 28.77 | -0.19 (-0.66%) | 1,846,950 |
| 19 Sep 2018 | CNY | 29.29 | 29.55 | 28.52 | 28.96 | 28.96 | -0.34 (-1.16%) | 2,811,541 |
