| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2018 | CNY | 16.33 | 17.2 | 16.33 | 16.94 | 11.3311 | +0.34 (+2.05%) | 9,498,698 |
| 1 Nov 2018 | CNY | 15.83 | 16.92 | 15.83 | 16.6 | 11.1037 | +0.77 (+4.86%) | 8,155,061 |
| 31 Oct 2018 | CNY | 15.7 | 16.05 | 15.6 | 15.83 | 10.5886 | +0.28 (+1.80%) | 3,962,230 |
| 30 Oct 2018 | CNY | 15.46 | 15.67 | 15.16 | 15.55 | 10.4013 | +0.23 (+1.50%) | 3,300,095 |
| 29 Oct 2018 | CNY | 15.61 | 16 | 15.21 | 15.32 | 10.2475 | -0.59 (-3.71%) | 3,293,535 |
| 26 Oct 2018 | CNY | 15.91 | 16.2 | 15.73 | 15.91 | 10.6421 | +0.2 (+1.27%) | 3,938,017 |
| 25 Oct 2018 | CNY | 15.73 | 15.76 | 15.35 | 15.71 | 10.5084 | -0.73 (-4.44%) | 4,594,706 |
| 24 Oct 2018 | CNY | 16.71 | 16.89 | 16.26 | 16.44 | 10.9967 | -0.61 (-3.58%) | 5,864,655 |
| 23 Oct 2018 | CNY | 16.5 | 17.26 | 16.28 | 17.05 | 11.4047 | +0.64 (+3.90%) | 8,458,017 |
| 22 Oct 2018 | CNY | 16.03 | 16.72 | 15.93 | 16.41 | 10.9766 | +0.67 (+4.26%) | 4,838,310 |
| 19 Oct 2018 | CNY | 15.1 | 15.83 | 15.1 | 15.74 | 10.5284 | +0.22 (+1.42%) | 3,802,430 |
| 18 Oct 2018 | CNY | 16.14 | 16.4 | 15.16 | 15.52 | 10.3813 | -0.88 (-5.37%) | 4,795,686 |
| 17 Oct 2018 | CNY | 16.43 | 16.61 | 16.05 | 16.4 | 10.9699 | +0.38 (+2.37%) | 4,027,626 |
| 16 Oct 2018 | CNY | 16.92 | 17.03 | 15.74 | 16.02 | 10.7157 | -0.7 (-4.19%) | 4,291,395 |
| 15 Oct 2018 | CNY | 16.8 | 17.08 | 16.6 | 16.72 | 11.1839 | -0.01 (-0.06%) | 3,759,252 |
| 12 Oct 2018 | CNY | 17.45 | 17.45 | 15.91 | 16.73 | 11.1906 | -0.86 (-4.89%) | 6,071,634 |
| 11 Oct 2018 | CNY | 18.6 | 18.85 | 17.59 | 17.59 | 11.7659 | -1.95 (-9.98%) | 5,008,772 |
| 10 Oct 2018 | CNY | 19.54 | 19.71 | 19.15 | 19.54 | 13.0702 | -0.06 (-0.31%) | 3,377,256 |
| 9 Oct 2018 | CNY | 19.8 | 20.08 | 19.08 | 19.6 | 13.1104 | -0.24 (-1.21%) | 4,314,080 |
| 8 Oct 2018 | CNY | 20.16 | 20.7 | 19.79 | 19.84 | 13.2709 | -1.04 (-4.98%) | 3,839,541 |
| 28 Sep 2018 | CNY | 20.77 | 20.95 | 20.51 | 20.88 | 13.9666 | +0.13 (+0.63%) | 3,732,186 |
| 27 Sep 2018 | CNY | 21.99 | 22.14 | 20.72 | 20.75 | 13.8796 | -1.23 (-5.60%) | 7,454,978 |
| 26 Sep 2018 | CNY | 22.08 | 22.19 | 21.75 | 21.98 | 14.7023 | -0.25 (-1.12%) | 5,500,935 |
| 25 Sep 2018 | CNY | 21.88 | 22.5 | 21.83 | 22.23 | 14.8696 | +0.36 (+1.65%) | 6,609,781 |
| 21 Sep 2018 | CNY | 21.6 | 22.18 | 21.56 | 21.87 | 14.6288 | +0.09 (+0.41%) | 5,222,296 |
| 20 Sep 2018 | CNY | 22.24 | 22.27 | 21.72 | 21.78 | 14.5686 | -0.57 (-2.55%) | 6,028,101 |
| 19 Sep 2018 | CNY | 21.91 | 22.5 | 21.91 | 22.35 | 14.9498 | +0.55 (+2.52%) | 8,397,651 |
| 18 Sep 2018 | CNY | 21.74 | 22 | 21.35 | 21.8 | 14.5819 | +0.22 (+1.02%) | 6,202,942 |
| 17 Sep 2018 | CNY | 21.17 | 21.99 | 21 | 21.58 | 14.4348 | +0.33 (+1.55%) | 5,641,355 |
| 14 Sep 2018 | CNY | 22.46 | 22.49 | 21.22 | 21.25 | 14.214 | -1.32 (-5.85%) | 8,396,930 |
