| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2018 | CNY | 19.55 | 19.79 | 18.38 | 19 | 14.6154 | +0.04 (+0.21%) | 2,716,890 |
| 1 Nov 2018 | CNY | 18.81 | 19.48 | 18.71 | 18.96 | 14.5846 | +0.08 (+0.42%) | 2,032,505 |
| 31 Oct 2018 | CNY | 18.88 | 19.48 | 18.39 | 18.88 | 14.5231 | +0.04 (+0.21%) | 1,949,734 |
| 30 Oct 2018 | CNY | 18.73 | 19.3 | 18.46 | 18.84 | 14.4923 | -0.12 (-0.63%) | 1,519,868 |
| 29 Oct 2018 | CNY | 19.26 | 19.6 | 18.71 | 18.96 | 14.5846 | -0.04 (-0.21%) | 1,996,343 |
| 26 Oct 2018 | CNY | 19.73 | 19.96 | 18.7 | 19 | 14.6154 | -0.47 (-2.41%) | 2,561,315 |
| 25 Oct 2018 | CNY | 18 | 19.49 | 17.7 | 19.47 | 14.9769 | +0.89 (+4.79%) | 4,398,738 |
| 24 Oct 2018 | CNY | 17.21 | 18.68 | 17.21 | 18.58 | 14.2923 | +1.21 (+6.97%) | 3,192,758 |
| 23 Oct 2018 | CNY | 17.25 | 17.88 | 17.25 | 17.37 | 13.3615 | -0.03 (-0.17%) | 1,958,000 |
| 22 Oct 2018 | CNY | 16.19 | 17.67 | 16.19 | 17.4 | 13.3846 | +1.34 (+8.34%) | 2,030,000 |
| 19 Oct 2018 | CNY | 15.73 | 16.45 | 15.38 | 16.06 | 12.3538 | +0.12 (+0.75%) | 736,182 |
| 18 Oct 2018 | CNY | 16.01 | 16.45 | 15.81 | 15.94 | 12.2615 | -0.07 (-0.44%) | 996,032 |
| 17 Oct 2018 | CNY | 15.82 | 16.23 | 15.73 | 16.01 | 12.3154 | +0.08 (+0.50%) | 708,200 |
| 16 Oct 2018 | CNY | 16.91 | 16.95 | 15.68 | 15.93 | 12.2538 | -0.84 (-5.01%) | 1,624,900 |
| 15 Oct 2018 | CNY | 17.96 | 17.98 | 16.7 | 16.77 | 12.9 | -0.8 (-4.55%) | 2,264,694 |
| 12 Oct 2018 | CNY | 16.9 | 17.79 | 16.61 | 17.57 | 13.5154 | +0.76 (+4.52%) | 2,233,070 |
| 11 Oct 2018 | CNY | 16.8 | 17.48 | 16.4 | 16.81 | 12.9308 | -0.48 (-2.78%) | 1,892,338 |
| 10 Oct 2018 | CNY | 18 | 18.04 | 17.16 | 17.29 | 13.3 | -0.54 (-3.03%) | 1,663,427 |
| 9 Oct 2018 | CNY | 17.79 | 18.04 | 17.35 | 17.83 | 13.7154 | +0.37 (+2.12%) | 1,537,233 |
| 8 Oct 2018 | CNY | 17.69 | 18.08 | 17.34 | 17.46 | 13.4308 | -0.38 (-2.13%) | 1,186,870 |
| 28 Sep 2018 | CNY | 17.85 | 18.07 | 17.55 | 17.84 | 13.7231 | -0.12 (-0.67%) | 1,255,902 |
| 27 Sep 2018 | CNY | 17.53 | 18.45 | 17.53 | 17.96 | 13.8154 | +0.18 (+1.01%) | 2,496,887 |
| 26 Sep 2018 | CNY | 17.09 | 18.25 | 17.02 | 17.78 | 13.6769 | +0.67 (+3.92%) | 3,541,517 |
| 25 Sep 2018 | CNY | 17.17 | 17.86 | 17.04 | 17.11 | 13.1615 | 0.0 (0.0%) | 3,093,788 |
| 21 Sep 2018 | CNY | 15.64 | 17.11 | 15.64 | 17.11 | 13.1615 | +1.56 (+10.03%) | 2,708,632 |
| 20 Sep 2018 | CNY | 15.48 | 15.65 | 15.37 | 15.55 | 11.9615 | +0.08 (+0.52%) | 605,281 |
| 19 Sep 2018 | CNY | 15.11 | 15.63 | 15.03 | 15.47 | 11.9 | +0.34 (+2.25%) | 887,081 |
| 18 Sep 2018 | CNY | 15.05 | 15.18 | 14.86 | 15.13 | 11.6385 | +0.07 (+0.46%) | 366,381 |
| 17 Sep 2018 | CNY | 15.05 | 15.23 | 14.5 | 15.06 | 11.5846 | -0.1 (-0.66%) | 808,895 |
| 14 Sep 2018 | CNY | 15.13 | 15.41 | 15.03 | 15.16 | 11.6615 | -0.03 (-0.20%) | 469,100 |
