| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2018 | CNY | 16.1 | 16.39 | 16.1 | 16.28 | 16.28 | +0.18 (+1.12%) | 1,659,567 |
| 1 Nov 2018 | CNY | 16 | 16.24 | 16 | 16.1 | 16.1 | +0.07 (+0.44%) | 1,133,321 |
| 31 Oct 2018 | CNY | 15.63 | 16.16 | 15.53 | 16.03 | 16.03 | +0.12 (+0.75%) | 2,737,787 |
| 30 Oct 2018 | CNY | 15.8 | 16.06 | 14.54 | 15.91 | 15.91 | -0.24 (-1.49%) | 8,114,437 |
| 29 Oct 2018 | CNY | 16.2 | 16.35 | 16.1 | 16.15 | 16.15 | -0.15 (-0.92%) | 1,650,449 |
| 26 Oct 2018 | CNY | 16.37 | 16.37 | 16.17 | 16.3 | 16.3 | -0.1 (-0.61%) | 1,850,288 |
| 25 Oct 2018 | CNY | 16.28 | 16.42 | 16.06 | 16.4 | 16.4 | +0.01 (+0.06%) | 2,255,865 |
| 24 Oct 2018 | CNY | 16.36 | 16.48 | 16.3 | 16.39 | 16.39 | 0.0 (0.0%) | 1,837,813 |
| 23 Oct 2018 | CNY | 16.53 | 16.54 | 16.2 | 16.39 | 16.39 | -0.25 (-1.50%) | 1,977,087 |
| 22 Oct 2018 | CNY | 16.55 | 16.95 | 16.43 | 16.64 | 16.64 | +0.17 (+1.03%) | 2,895,814 |
| 19 Oct 2018 | CNY | 16.29 | 16.53 | 16.26 | 16.47 | 16.47 | +0.09 (+0.55%) | 730,237 |
| 18 Oct 2018 | CNY | 16.3 | 16.55 | 16.28 | 16.38 | 16.38 | -0.12 (-0.73%) | 532,441 |
| 17 Oct 2018 | CNY | 16.52 | 16.6 | 16.4 | 16.5 | 16.5 | 0.0 (0.0%) | 769,000 |
| 16 Oct 2018 | CNY | 16.47 | 16.64 | 16.38 | 16.5 | 16.5 | -0.11 (-0.66%) | 1,025,948 |
| 15 Oct 2018 | CNY | 16.59 | 16.71 | 16.29 | 16.61 | 16.61 | -0.05 (-0.30%) | 1,613,697 |
| 12 Oct 2018 | CNY | 16.47 | 16.7 | 16.3 | 16.66 | 16.66 | +0.08 (+0.48%) | 1,215,449 |
| 11 Oct 2018 | CNY | 16.48 | 16.58 | 16.07 | 16.58 | 16.58 | -0.03 (-0.18%) | 1,766,986 |
| 10 Oct 2018 | CNY | 16.55 | 16.65 | 16.42 | 16.61 | 16.61 | +0.11 (+0.67%) | 545,786 |
| 9 Oct 2018 | CNY | 16.4 | 16.67 | 16.4 | 16.5 | 16.5 | -0.06 (-0.36%) | 613,525 |
| 8 Oct 2018 | CNY | 16.71 | 16.71 | 16.3 | 16.56 | 16.56 | -0.14 (-0.84%) | 714,129 |
| 28 Sep 2018 | CNY | 16.6 | 16.8 | 16.6 | 16.7 | 16.7 | +0.07 (+0.42%) | 614,000 |
| 27 Sep 2018 | CNY | 16.7 | 16.74 | 16.55 | 16.63 | 16.63 | -0.1 (-0.60%) | 930,584 |
| 26 Sep 2018 | CNY | 16.76 | 16.83 | 16.67 | 16.73 | 16.73 | -0.06 (-0.36%) | 970,926 |
| 25 Sep 2018 | CNY | 16.78 | 16.87 | 16.62 | 16.79 | 16.79 | -0.09 (-0.53%) | 1,142,160 |
| 21 Sep 2018 | CNY | 16.81 | 16.96 | 16.76 | 16.88 | 16.88 | +0.07 (+0.42%) | 1,286,688 |
| 20 Sep 2018 | CNY | 16.8 | 16.91 | 16.75 | 16.81 | 16.81 | -0.03 (-0.18%) | 861,619 |
| 19 Sep 2018 | CNY | 16.88 | 16.88 | 16.71 | 16.84 | 16.84 | 0.0 (0.0%) | 1,052,416 |
| 18 Sep 2018 | CNY | 16.75 | 16.94 | 16.64 | 16.84 | 16.84 | +0.05 (+0.30%) | 1,356,877 |
| 17 Sep 2018 | CNY | 17.19 | 17.19 | 16.69 | 16.79 | 16.79 | -0.53 (-3.06%) | 1,400,584 |
| 14 Sep 2018 | CNY | 16.89 | 17.39 | 16.89 | 17.32 | 17.32 | +0.56 (+3.34%) | 3,828,468 |
