| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2018 | CNY | 25.13 | 26.57 | 24.66 | 26.41 | 13.4745 | +1.41 (+5.64%) | 4,331,471 |
| 1 Nov 2018 | CNY | 23.4 | 25.49 | 23.4 | 25 | 12.7551 | +1.6 (+6.84%) | 5,459,635 |
| 31 Oct 2018 | CNY | 22.16 | 23.93 | 22.11 | 23.4 | 11.9388 | +0.78 (+3.45%) | 4,679,225 |
| 30 Oct 2018 | CNY | 21.76 | 23 | 21.5 | 22.62 | 11.5408 | +1.58 (+7.51%) | 4,928,668 |
| 29 Oct 2018 | CNY | 21.25 | 21.35 | 20.42 | 21.04 | 10.7347 | 0.0 (0.0%) | 1,855,408 |
| 26 Oct 2018 | CNY | 21 | 21.65 | 20.8 | 21.04 | 10.7347 | -0.27 (-1.27%) | 3,187,521 |
| 25 Oct 2018 | CNY | 19.37 | 21.45 | 19.37 | 21.31 | 10.8724 | +1.51 (+7.63%) | 4,550,984 |
| 24 Oct 2018 | CNY | 21.28 | 21.28 | 19.8 | 19.8 | 10.102 | +0.45 (+2.33%) | 2,886,264 |
| 23 Oct 2018 | CNY | 19.62 | 20.14 | 19.21 | 19.35 | 9.8724 | -0.56 (-2.81%) | 1,862,406 |
| 22 Oct 2018 | CNY | 19.2 | 20.08 | 18.99 | 19.91 | 10.1582 | +0.98 (+5.18%) | 2,613,408 |
| 19 Oct 2018 | CNY | 17.78 | 19.13 | 17.75 | 18.93 | 9.6582 | +0.18 (+0.96%) | 2,265,228 |
| 18 Oct 2018 | CNY | 18.54 | 19.92 | 18.49 | 18.75 | 9.5663 | +0.55 (+3.02%) | 2,593,084 |
| 17 Oct 2018 | CNY | 18.34 | 18.48 | 17.65 | 18.2 | 9.2857 | +0.23 (+1.28%) | 1,258,231 |
| 16 Oct 2018 | CNY | 19.04 | 19.56 | 17.63 | 17.97 | 9.1684 | -1.48 (-7.61%) | 1,717,336 |
| 15 Oct 2018 | CNY | 19.78 | 20.09 | 19.24 | 19.45 | 9.9235 | -0.03 (-0.15%) | 1,095,259 |
| 12 Oct 2018 | CNY | 20.66 | 21.18 | 18.75 | 19.48 | 9.9388 | -1.18 (-5.71%) | 2,235,356 |
| 11 Oct 2018 | CNY | 22 | 22.47 | 20.61 | 20.66 | 10.5408 | -2.24 (-9.78%) | 2,316,735 |
| 10 Oct 2018 | CNY | 22.42 | 22.9 | 22.3 | 22.9 | 11.6837 | +0.73 (+3.29%) | 1,736,842 |
| 9 Oct 2018 | CNY | 22.11 | 22.5 | 21.9 | 22.17 | 11.3112 | +0.09 (+0.41%) | 941,749 |
| 8 Oct 2018 | CNY | 22.4 | 22.98 | 21.72 | 22.08 | 11.2653 | -0.32 (-1.43%) | 1,596,280 |
| 28 Sep 2018 | CNY | 22.25 | 23 | 22.25 | 22.4 | 11.4286 | -0.33 (-1.45%) | 1,559,108 |
| 27 Sep 2018 | CNY | 23.49 | 23.59 | 22.65 | 22.73 | 11.5969 | -0.76 (-3.24%) | 926,200 |
| 26 Sep 2018 | CNY | 23.26 | 23.8 | 23.26 | 23.49 | 11.9847 | -0.02 (-0.09%) | 911,300 |
| 25 Sep 2018 | CNY | 23.52 | 24 | 23.01 | 23.51 | 11.9949 | -0.06 (-0.25%) | 1,017,200 |
| 21 Sep 2018 | CNY | 23.19 | 23.68 | 22.92 | 23.57 | 12.0255 | +0.44 (+1.90%) | 1,452,251 |
| 20 Sep 2018 | CNY | 23.03 | 23.6 | 23.03 | 23.13 | 11.801 | +0.07 (+0.30%) | 1,096,802 |
| 19 Sep 2018 | CNY | 22.87 | 23.41 | 22.5 | 23.06 | 11.7653 | +0.07 (+0.30%) | 1,286,300 |
| 18 Sep 2018 | CNY | 22.77 | 23.2 | 22.4 | 22.99 | 11.7296 | +0.19 (+0.83%) | 1,038,264 |
| 17 Sep 2018 | CNY | 23.3 | 23.3 | 22.03 | 22.8 | 11.6327 | -1.07 (-4.48%) | 1,461,500 |
| 14 Sep 2018 | CNY | 24.5 | 25.21 | 23.83 | 23.87 | 12.1786 | +0.14 (+0.59%) | 1,985,351 |
