| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Nov 2018 | CNY | 17.3333 | 18.0533 | 17.3333 | 17.9933 | 17.9933 | +0.287 (+1.62%) | 3,483,820 |
| 9 Nov 2018 | CNY | 17.8467 | 18.2467 | 17.68 | 17.7067 | 17.7067 | -0.293 (-1.63%) | 3,797,695 |
| 8 Nov 2018 | CNY | 18.4667 | 18.5333 | 18 | 18 | 18 | -0.627 (-3.36%) | 5,828,470 |
| 7 Nov 2018 | CNY | 17.9267 | 19.3333 | 17.7867 | 18.6267 | 18.6267 | +0.713 (+3.98%) | 11,066,881 |
| 6 Nov 2018 | CNY | 18.24 | 18.24 | 17.5867 | 17.9133 | 17.9133 | -0.52 (-2.82%) | 4,232,625 |
| 5 Nov 2018 | CNY | 18.3133 | 18.7667 | 17.92 | 18.4333 | 18.4333 | +0.093 (+0.51%) | 5,740,114 |
| 2 Nov 2018 | CNY | 17.8067 | 18.5533 | 17.8067 | 18.34 | 18.34 | +0.34 (+1.89%) | 5,616,675 |
| 1 Nov 2018 | CNY | 17.7333 | 18.9667 | 17.7333 | 18 | 18 | +0.347 (+1.96%) | 7,580,325 |
| 31 Oct 2018 | CNY | 17.72 | 18.0067 | 17.3333 | 17.6533 | 17.6533 | -0.047 (-0.26%) | 4,598,155 |
| 30 Oct 2018 | CNY | 17.6533 | 17.9667 | 17.04 | 17.7 | 17.7 | +0.047 (+0.26%) | 3,808,200 |
| 29 Oct 2018 | CNY | 17.96 | 18.3333 | 17.6267 | 17.6533 | 17.6533 | -0.34 (-1.89%) | 3,728,412 |
| 26 Oct 2018 | CNY | 18.7 | 18.8133 | 17.9267 | 17.9933 | 17.9933 | -0.607 (-3.26%) | 5,652,861 |
| 25 Oct 2018 | CNY | 17.0867 | 18.7933 | 16.8667 | 18.6 | 18.6 | +0.667 (+3.72%) | 8,623,903 |
| 24 Oct 2018 | CNY | 18.4267 | 18.58 | 17.8733 | 17.9333 | 17.9333 | -0.867 (-4.61%) | 7,109,421 |
| 23 Oct 2018 | CNY | 17.8667 | 19.6667 | 17.7333 | 18.8 | 18.8 | +0.467 (+2.55%) | 12,094,723 |
| 22 Oct 2018 | CNY | 17.9667 | 18.9933 | 17.8667 | 18.3333 | 18.3333 | +0.967 (+5.57%) | 12,054,412 |
| 19 Oct 2018 | CNY | 15.8333 | 17.3667 | 15.8333 | 17.3667 | 17.3667 | +1.58 (+10.01%) | 4,269,127 |
| 18 Oct 2018 | CNY | 16.3667 | 16.5333 | 15.6667 | 15.7867 | 15.7867 | -1.187 (-6.99%) | 5,508,549 |
| 17 Oct 2018 | CNY | 17.4133 | 18 | 16.02 | 16.9733 | 16.9733 | +0.487 (+2.95%) | 9,496,674 |
| 16 Oct 2018 | CNY | 14.9933 | 16.4867 | 14.6067 | 16.4867 | 16.4867 | +1.5 (+10.01%) | 3,733,950 |
| 15 Oct 2018 | CNY | 15.04 | 15.58 | 14.9133 | 14.9867 | 14.9867 | +0.08 (+0.54%) | 2,590,950 |
| 12 Oct 2018 | CNY | 15.06 | 15.2467 | 13.8067 | 14.9067 | 14.9067 | -0.147 (-0.97%) | 3,149,775 |
| 11 Oct 2018 | CNY | 15.4867 | 16.3467 | 14.94 | 15.0533 | 15.0533 | -1.533 (-9.24%) | 3,703,200 |
| 10 Oct 2018 | CNY | 16.1 | 16.7667 | 16.0733 | 16.5867 | 16.5867 | +0.453 (+2.81%) | 2,919,591 |
| 9 Oct 2018 | CNY | 16.0333 | 16.6 | 16 | 16.1333 | 16.1333 | +0.147 (+0.92%) | 1,755,375 |
| 8 Oct 2018 | CNY | 16.72 | 16.8333 | 15.8133 | 15.9867 | 15.9867 | -1.407 (-8.09%) | 2,341,200 |
| 28 Sep 2018 | CNY | 17.2067 | 17.46 | 17.2067 | 17.3933 | 17.3933 | +0.193 (+1.12%) | 1,691,961 |
| 27 Sep 2018 | CNY | 17.84 | 17.9867 | 17.1667 | 17.2 | 17.2 | -0.54 (-3.04%) | 2,660,499 |
| 26 Sep 2018 | CNY | 17.6 | 17.9933 | 17.4 | 17.74 | 17.74 | +0.073 (+0.41%) | 2,346,408 |
| 25 Sep 2018 | CNY | 17.6133 | 17.9267 | 17.4333 | 17.6667 | 17.6667 | +0.013 (+0.08%) | 1,656,633 |
