| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2018 | CNY | 32.15 | 32.28 | 31.38 | 32.05 | 32.05 | -0.06 (-0.19%) | 1,468,325 |
| 14 Nov 2018 | CNY | 31.71 | 32.5 | 31.25 | 32.11 | 32.11 | +0.36 (+1.13%) | 2,376,805 |
| 13 Nov 2018 | CNY | 30.81 | 32 | 30.51 | 31.75 | 31.75 | +0.77 (+2.49%) | 2,642,529 |
| 12 Nov 2018 | CNY | 30.08 | 31.22 | 29.57 | 30.98 | 30.98 | +0.73 (+2.41%) | 2,657,073 |
| 9 Nov 2018 | CNY | 30.24 | 30.35 | 29.82 | 30.25 | 30.25 | -0.03 (-0.10%) | 1,307,722 |
| 8 Nov 2018 | CNY | 30.67 | 30.76 | 29.6 | 30.28 | 30.28 | -0.02 (-0.07%) | 2,293,132 |
| 7 Nov 2018 | CNY | 29.01 | 31.28 | 29.01 | 30.3 | 30.3 | +0.87 (+2.96%) | 3,659,158 |
| 6 Nov 2018 | CNY | 28.43 | 29.49 | 28.14 | 29.43 | 29.43 | +1.48 (+5.30%) | 3,394,856 |
| 5 Nov 2018 | CNY | 28.2 | 29 | 27.8 | 27.95 | 27.95 | -0.25 (-0.89%) | 1,803,954 |
| 2 Nov 2018 | CNY | 27.49 | 28.3 | 27.05 | 28.2 | 28.2 | +1.5 (+5.62%) | 1,835,795 |
| 1 Nov 2018 | CNY | 26.88 | 27.29 | 26.52 | 26.7 | 26.7 | -0.04 (-0.15%) | 964,515 |
| 31 Oct 2018 | CNY | 26.31 | 26.88 | 26.12 | 26.74 | 26.74 | +0.55 (+2.10%) | 700,129 |
| 30 Oct 2018 | CNY | 26.69 | 26.69 | 25.71 | 26.19 | 26.19 | -0.11 (-0.42%) | 1,045,773 |
| 29 Oct 2018 | CNY | 27.09 | 27.09 | 26.2 | 26.3 | 26.3 | -0.64 (-2.38%) | 792,000 |
| 26 Oct 2018 | CNY | 27.52 | 27.88 | 26.91 | 26.94 | 26.94 | -0.57 (-2.07%) | 865,870 |
| 25 Oct 2018 | CNY | 27.51 | 27.8 | 25.85 | 27.51 | 27.51 | 0.0 (0.0%) | 1,703,020 |
| 24 Oct 2018 | CNY | 27.57 | 27.97 | 27.38 | 27.51 | 27.51 | +0.13 (+0.47%) | 690,000 |
| 23 Oct 2018 | CNY | 27.55 | 28.12 | 27.3 | 27.38 | 27.38 | -0.37 (-1.33%) | 1,377,824 |
| 22 Oct 2018 | CNY | 27.19 | 28.03 | 27.19 | 27.75 | 27.75 | +0.88 (+3.28%) | 1,879,050 |
| 19 Oct 2018 | CNY | 26.05 | 27.1 | 25.58 | 26.87 | 26.87 | +0.62 (+2.36%) | 1,000,889 |
| 18 Oct 2018 | CNY | 27.61 | 27.72 | 25.2 | 26.25 | 26.25 | -1.49 (-5.37%) | 858,312 |
| 17 Oct 2018 | CNY | 28 | 28.25 | 27.34 | 27.74 | 27.74 | +0.01 (+0.04%) | 831,878 |
| 16 Oct 2018 | CNY | 28.1 | 28.8 | 27.7 | 27.73 | 27.73 | -0.38 (-1.35%) | 757,600 |
| 15 Oct 2018 | CNY | 28.6 | 29.3 | 28.08 | 28.11 | 28.11 | -0.49 (-1.71%) | 819,800 |
| 12 Oct 2018 | CNY | 28.07 | 28.64 | 27.63 | 28.6 | 28.6 | +0.57 (+2.03%) | 726,300 |
| 11 Oct 2018 | CNY | 28.45 | 29.33 | 27.8 | 28.03 | 28.03 | -0.48 (-1.68%) | 1,422,245 |
| 10 Oct 2018 | CNY | 28.55 | 29.48 | 28.51 | 28.51 | 28.51 | -0.04 (-0.14%) | 429,809 |
| 9 Oct 2018 | CNY | 28.59 | 28.96 | 28.43 | 28.55 | 28.55 | +0.06 (+0.21%) | 443,050 |
| 8 Oct 2018 | CNY | 29.3 | 29.48 | 28.21 | 28.49 | 28.49 | -1.24 (-4.17%) | 829,333 |
| 28 Sep 2018 | CNY | 29.9 | 29.9 | 29.51 | 29.73 | 29.73 | -0.47 (-1.56%) | 1,204,050 |
