| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2018 | CNY | 25.91 | 25.99 | 24.6 | 25.38 | 25.38 | +0.21 (+0.83%) | 19,984,697 |
| 1 Nov 2018 | CNY | 25.9 | 26.1 | 25.1 | 25.17 | 25.17 | +0.3 (+1.21%) | 19,457,126 |
| 31 Oct 2018 | CNY | 24.98 | 25.4 | 24.33 | 24.87 | 24.87 | +0.01 (+0.04%) | 12,530,844 |
| 30 Oct 2018 | CNY | 23.79 | 25.08 | 23.79 | 24.86 | 24.86 | +1.15 (+4.85%) | 19,486,404 |
| 29 Oct 2018 | CNY | 24.3 | 24.46 | 23.35 | 23.71 | 23.71 | -0.68 (-2.79%) | 14,640,692 |
| 26 Oct 2018 | CNY | 23.98 | 25.44 | 23.94 | 24.39 | 24.39 | +0.55 (+2.31%) | 20,680,958 |
| 25 Oct 2018 | CNY | 22.36 | 24.45 | 22.1 | 23.84 | 23.84 | +0.75 (+3.25%) | 25,337,769 |
| 24 Oct 2018 | CNY | 22.84 | 23.79 | 22.58 | 23.09 | 23.09 | +0.26 (+1.14%) | 14,189,847 |
| 23 Oct 2018 | CNY | 23.19 | 23.68 | 22.34 | 22.83 | 22.83 | -0.47 (-2.02%) | 11,733,747 |
| 22 Oct 2018 | CNY | 22.7 | 23.8 | 22.7 | 23.3 | 23.3 | +0.95 (+4.25%) | 19,785,272 |
| 19 Oct 2018 | CNY | 21.21 | 22.47 | 21.11 | 22.35 | 22.35 | +1.66 (+8.02%) | 16,599,004 |
| 18 Oct 2018 | CNY | 20.44 | 21.33 | 20.41 | 20.69 | 20.69 | -0.01 (-0.05%) | 12,804,369 |
| 17 Oct 2018 | CNY | 20.49 | 20.8 | 20.25 | 20.7 | 20.7 | +0.81 (+4.07%) | 20,605,229 |
| 16 Oct 2018 | CNY | 22.11 | 22.48 | 19.89 | 19.89 | 19.89 | -2.21 (-10%) | 21,794,824 |
| 15 Oct 2018 | CNY | 23.1 | 23.29 | 22.05 | 22.1 | 22.1 | -1 (-4.33%) | 10,598,929 |
| 12 Oct 2018 | CNY | 21.95 | 23.32 | 21.95 | 23.1 | 23.1 | +0.31 (+1.36%) | 15,223,890 |
| 11 Oct 2018 | CNY | 23.3 | 23.56 | 22.25 | 22.79 | 22.79 | -1.41 (-5.83%) | 15,350,295 |
| 10 Oct 2018 | CNY | 24.9 | 24.99 | 24.05 | 24.2 | 24.2 | -0.6 (-2.42%) | 8,841,582 |
| 9 Oct 2018 | CNY | 24.6 | 25.14 | 24.11 | 24.8 | 24.8 | +0.19 (+0.77%) | 9,073,268 |
| 8 Oct 2018 | CNY | 25.11 | 25.68 | 24.41 | 24.61 | 24.61 | -1.58 (-6.03%) | 16,132,520 |
| 28 Sep 2018 | CNY | 26.3 | 26.66 | 26.02 | 26.19 | 26.19 | +0.01 (+0.04%) | 15,606,663 |
| 27 Sep 2018 | CNY | 26.4 | 26.6 | 25.98 | 26.18 | 26.18 | -0.21 (-0.80%) | 11,454,232 |
| 26 Sep 2018 | CNY | 26.7 | 27.11 | 26.07 | 26.39 | 26.39 | -0.33 (-1.24%) | 19,687,861 |
| 25 Sep 2018 | CNY | 27.05 | 27.35 | 25.98 | 26.72 | 26.72 | -1.78 (-6.25%) | 35,595,241 |
| 21 Sep 2018 | CNY | 27.27 | 28.66 | 26.9 | 28.5 | 28.5 | +1.52 (+5.63%) | 20,940,710 |
| 20 Sep 2018 | CNY | 26.9 | 27.2 | 26.72 | 26.98 | 26.98 | -0.14 (-0.52%) | 13,022,861 |
| 19 Sep 2018 | CNY | 25.3 | 27.25 | 25.3 | 27.12 | 27.12 | +1.84 (+7.28%) | 26,011,182 |
| 18 Sep 2018 | CNY | 24.5 | 25.45 | 24.5 | 25.28 | 25.28 | +0.58 (+2.35%) | 8,899,879 |
| 17 Sep 2018 | CNY | 24.49 | 25.2 | 24.29 | 24.7 | 24.7 | 0.0 (0.0%) | 8,558,922 |
| 14 Sep 2018 | CNY | 25.43 | 25.43 | 24.46 | 24.7 | 24.7 | -0.64 (-2.53%) | 9,686,718 |
