| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2018 | CNY | 25.7143 | 26.1286 | 25.4429 | 26.0929 | 26.0929 | +0.779 (+3.08%) | 4,211,891 |
| 1 Nov 2018 | CNY | 25.0071 | 25.9857 | 25.0071 | 25.3143 | 25.3143 | +0.314 (+1.26%) | 4,031,402 |
| 31 Oct 2018 | CNY | 24.6071 | 25.4714 | 24.5929 | 25 | 25 | +0.243 (+0.98%) | 3,246,338 |
| 30 Oct 2018 | CNY | 24.1857 | 24.9429 | 23.5357 | 24.7571 | 24.7571 | +0.343 (+1.40%) | 3,310,129 |
| 29 Oct 2018 | CNY | 25.4143 | 25.4714 | 24.0857 | 24.4143 | 24.4143 | -1.414 (-5.48%) | 3,566,070 |
| 26 Oct 2018 | CNY | 24.6429 | 26.1071 | 24.2929 | 25.8286 | 25.8286 | +1.4 (+5.73%) | 4,663,689 |
| 25 Oct 2018 | CNY | 24.3 | 24.4643 | 23.6786 | 24.4286 | 24.4286 | -0.65 (-2.59%) | 1,992,345 |
| 24 Oct 2018 | CNY | 24.9857 | 25.7071 | 24.9071 | 25.0786 | 25.0786 | -0.193 (-0.76%) | 2,028,415 |
| 23 Oct 2018 | CNY | 26.1214 | 26.3286 | 25.2143 | 25.2714 | 25.2714 | -0.886 (-3.39%) | 2,378,275 |
| 22 Oct 2018 | CNY | 25.2214 | 26.8429 | 24.7857 | 26.1571 | 26.1571 | +1.707 (+6.98%) | 4,071,572 |
| 19 Oct 2018 | CNY | 23.4786 | 24.7286 | 23.2857 | 24.45 | 24.45 | +0.7 (+2.95%) | 2,583,961 |
| 18 Oct 2018 | CNY | 25 | 25.05 | 22.8143 | 23.75 | 23.75 | -1.321 (-5.27%) | 2,081,546 |
| 17 Oct 2018 | CNY | 25.3357 | 25.5 | 24.3214 | 25.0714 | 25.0714 | +0.036 (+0.14%) | 1,958,933 |
| 16 Oct 2018 | CNY | 25.5857 | 26.1429 | 24.4429 | 25.0357 | 25.0357 | -0.6 (-2.34%) | 2,259,600 |
| 15 Oct 2018 | CNY | 25.8571 | 26.2643 | 25.4286 | 25.6357 | 25.6357 | -0.136 (-0.53%) | 1,668,293 |
| 12 Oct 2018 | CNY | 25.2143 | 26.0071 | 24.7214 | 25.7714 | 25.7714 | +0.143 (+0.56%) | 2,816,063 |
| 11 Oct 2018 | CNY | 27.1929 | 27.45 | 25.5143 | 25.6286 | 25.6286 | -2.721 (-9.60%) | 3,520,022 |
| 10 Oct 2018 | CNY | 28.05 | 28.4071 | 27.7429 | 28.35 | 28.35 | +0.3 (+1.07%) | 2,053,266 |
| 9 Oct 2018 | CNY | 27.4929 | 28.1786 | 27.4929 | 28.05 | 28.05 | +0.564 (+2.05%) | 1,744,810 |
| 8 Oct 2018 | CNY | 29.9286 | 29.9286 | 27.4429 | 27.4857 | 27.4857 | -3.007 (-9.86%) | 3,539,200 |
| 28 Sep 2018 | CNY | 29.8929 | 30.5786 | 29.8929 | 30.4929 | 30.4929 | +0.707 (+2.37%) | 2,134,267 |
| 27 Sep 2018 | CNY | 30.2857 | 30.7071 | 29.7857 | 29.7857 | 29.7857 | -0.457 (-1.51%) | 2,242,850 |
| 26 Sep 2018 | CNY | 30.4143 | 30.6286 | 30.0857 | 30.2429 | 30.2429 | +0.029 (+0.09%) | 2,070,224 |
| 25 Sep 2018 | CNY | 30.35 | 30.5714 | 29.8 | 30.2143 | 30.2143 | -0.443 (-1.44%) | 2,171,986 |
| 21 Sep 2018 | CNY | 30.4286 | 30.9929 | 30.2286 | 30.6571 | 30.6571 | +0.471 (+1.56%) | 3,058,976 |
| 20 Sep 2018 | CNY | 30.0786 | 30.85 | 29.6429 | 30.1857 | 30.1857 | -0.2 (-0.66%) | 1,908,200 |
| 19 Sep 2018 | CNY | 29.9429 | 31.0429 | 29.6429 | 30.3857 | 30.3857 | +0.614 (+2.06%) | 2,579,130 |
| 18 Sep 2018 | CNY | 29.1429 | 29.8357 | 29.1429 | 29.7714 | 29.7714 | +0.593 (+2.03%) | 2,012,222 |
| 17 Sep 2018 | CNY | 29.9071 | 30 | 29.1571 | 29.1786 | 29.1786 | -1.25 (-4.11%) | 1,979,434 |
| 14 Sep 2018 | CNY | 32.3429 | 32.3929 | 30.3071 | 30.4286 | 30.4286 | -1.886 (-5.84%) | 2,999,973 |
