| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2018 | CNY | 49.2 | 50.84 | 49.16 | 50.4 | 36 | +1.7 (+3.49%) | 1,625,700 |
| 1 Nov 2018 | CNY | 48.9 | 50.2 | 48.62 | 48.7 | 34.7857 | -0.27 (-0.55%) | 1,260,374 |
| 31 Oct 2018 | CNY | 48.29 | 49.44 | 47.67 | 48.97 | 34.9786 | +0.69 (+1.43%) | 946,762 |
| 30 Oct 2018 | CNY | 47.99 | 48.8 | 47.03 | 48.28 | 34.4857 | +0.27 (+0.56%) | 447,742 |
| 29 Oct 2018 | CNY | 49.01 | 49.9 | 47.8 | 48.01 | 34.2929 | -1.81 (-3.63%) | 655,195 |
| 26 Oct 2018 | CNY | 50.75 | 50.75 | 48.23 | 49.82 | 35.5857 | -0.68 (-1.35%) | 830,236 |
| 25 Oct 2018 | CNY | 49.05 | 50.84 | 48.28 | 50.5 | 36.0714 | -0.06 (-0.12%) | 1,084,270 |
| 24 Oct 2018 | CNY | 51.47 | 51.99 | 50.22 | 50.56 | 36.1143 | -1.29 (-2.49%) | 601,342 |
| 23 Oct 2018 | CNY | 52.38 | 52.92 | 51 | 51.85 | 37.0357 | -0.35 (-0.67%) | 679,315 |
| 22 Oct 2018 | CNY | 50.08 | 54.1 | 50.08 | 52.2 | 37.2857 | +2.07 (+4.13%) | 1,570,396 |
| 19 Oct 2018 | CNY | 47.6 | 51 | 46.71 | 50.13 | 35.8071 | +2.02 (+4.20%) | 1,181,590 |
| 18 Oct 2018 | CNY | 48.27 | 48.45 | 47.31 | 48.11 | 34.3643 | -0.37 (-0.76%) | 445,555 |
| 17 Oct 2018 | CNY | 47.02 | 48.6 | 47.02 | 48.48 | 34.6286 | +2.12 (+4.57%) | 1,169,236 |
| 16 Oct 2018 | CNY | 48.43 | 48.43 | 46.14 | 46.36 | 33.1143 | -2.13 (-4.39%) | 610,473 |
| 15 Oct 2018 | CNY | 48.39 | 49.66 | 47.96 | 48.49 | 34.6357 | +0.09 (+0.19%) | 613,147 |
| 12 Oct 2018 | CNY | 47.06 | 48.97 | 47 | 48.4 | 34.5714 | +1.35 (+2.87%) | 920,113 |
| 11 Oct 2018 | CNY | 50.58 | 50.8 | 47 | 47.05 | 33.6071 | -4.94 (-9.50%) | 1,026,216 |
| 10 Oct 2018 | CNY | 51.5 | 52.06 | 50.55 | 51.99 | 37.1357 | +0.19 (+0.37%) | 618,309 |
| 9 Oct 2018 | CNY | 52.36 | 53 | 50.82 | 51.8 | 37 | -0.66 (-1.26%) | 1,122,245 |
| 8 Oct 2018 | CNY | 53.33 | 54.37 | 51.3 | 52.46 | 37.4714 | -1.92 (-3.53%) | 2,411,999 |
| 28 Sep 2018 | CNY | 53.43 | 54.85 | 51.74 | 54.38 | 38.8429 | +0.85 (+1.59%) | 2,459,023 |
| 27 Sep 2018 | CNY | 53.8 | 54.1 | 52.71 | 53.53 | 38.2357 | -0.01 (-0.02%) | 1,379,490 |
| 26 Sep 2018 | CNY | 53.2 | 54.25 | 52.7 | 53.54 | 38.2429 | +0.44 (+0.83%) | 1,153,201 |
| 25 Sep 2018 | CNY | 53.35 | 54.18 | 52.5 | 53.1 | 37.9286 | -0.9 (-1.67%) | 771,839 |
| 21 Sep 2018 | CNY | 53.71 | 54.54 | 52.1 | 54 | 38.5714 | +0.06 (+0.11%) | 1,371,647 |
| 20 Sep 2018 | CNY | 54 | 54.88 | 53.4 | 53.94 | 38.5286 | +0.31 (+0.58%) | 722,100 |
| 19 Sep 2018 | CNY | 53.03 | 54.45 | 52.52 | 53.63 | 38.3071 | +0.48 (+0.90%) | 1,003,271 |
| 18 Sep 2018 | CNY | 50.79 | 53.2 | 50.7 | 53.15 | 37.9643 | +1.44 (+2.78%) | 1,028,141 |
| 17 Sep 2018 | CNY | 53.5 | 53.5 | 51.05 | 51.71 | 36.9357 | -1.89 (-3.53%) | 1,780,258 |
| 14 Sep 2018 | CNY | 53.96 | 54.27 | 52.14 | 53.6 | 38.2857 | -0.39 (-0.72%) | 1,316,350 |
