| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2018 | CNY | 15.79 | 16.13 | 15.79 | 16.02 | 11.4429 | +0.55 (+3.56%) | 1,818,778 |
| 1 Nov 2018 | CNY | 15.43 | 15.75 | 15.43 | 15.47 | 11.05 | +0.1 (+0.65%) | 1,825,931 |
| 31 Oct 2018 | CNY | 15.34 | 15.48 | 15.16 | 15.37 | 10.9786 | +0.16 (+1.05%) | 1,241,111 |
| 30 Oct 2018 | CNY | 15 | 15.35 | 14.8 | 15.21 | 10.8643 | -0.22 (-1.43%) | 1,637,398 |
| 29 Oct 2018 | CNY | 15.38 | 15.58 | 15.26 | 15.43 | 11.0214 | +0.01 (+0.06%) | 754,669 |
| 26 Oct 2018 | CNY | 15.48 | 15.72 | 15.3 | 15.42 | 11.0143 | +0.04 (+0.26%) | 1,157,560 |
| 25 Oct 2018 | CNY | 15.39 | 15.49 | 15.09 | 15.38 | 10.9857 | -0.35 (-2.23%) | 1,782,097 |
| 24 Oct 2018 | CNY | 15.71 | 16.05 | 15.6 | 15.73 | 11.2357 | -0.13 (-0.82%) | 737,911 |
| 23 Oct 2018 | CNY | 15.99 | 16.32 | 15.72 | 15.86 | 11.3286 | +0.01 (+0.06%) | 1,599,170 |
| 22 Oct 2018 | CNY | 15.35 | 16.08 | 15.3 | 15.85 | 11.3214 | +0.63 (+4.14%) | 1,842,326 |
| 19 Oct 2018 | CNY | 14.88 | 15.42 | 14.81 | 15.22 | 10.8714 | +0.11 (+0.73%) | 1,323,820 |
| 18 Oct 2018 | CNY | 15.43 | 15.45 | 14.91 | 15.11 | 10.7929 | -0.42 (-2.70%) | 854,928 |
| 17 Oct 2018 | CNY | 15.63 | 15.81 | 15.14 | 15.53 | 11.0929 | +0.1 (+0.65%) | 764,614 |
| 16 Oct 2018 | CNY | 15.69 | 15.85 | 15.24 | 15.43 | 11.0214 | -0.34 (-2.16%) | 777,751 |
| 15 Oct 2018 | CNY | 15.82 | 16.06 | 15.53 | 15.77 | 11.2643 | -0.02 (-0.13%) | 976,842 |
| 12 Oct 2018 | CNY | 15.55 | 16 | 14.88 | 15.79 | 11.2786 | +0.23 (+1.48%) | 1,309,783 |
| 11 Oct 2018 | CNY | 16.75 | 16.9 | 15.42 | 15.56 | 11.1143 | -1.56 (-9.11%) | 1,862,170 |
| 10 Oct 2018 | CNY | 16.6 | 17.17 | 16.58 | 17.12 | 12.2286 | +0.43 (+2.58%) | 1,476,772 |
| 9 Oct 2018 | CNY | 16.54 | 16.82 | 16.5 | 16.69 | 11.9214 | +0.13 (+0.79%) | 526,742 |
| 8 Oct 2018 | CNY | 16.88 | 17 | 16.5 | 16.56 | 11.8286 | -0.58 (-3.38%) | 1,309,622 |
| 28 Sep 2018 | CNY | 17.1 | 17.22 | 17.02 | 17.14 | 12.2429 | +0.05 (+0.29%) | 1,685,484 |
| 27 Sep 2018 | CNY | 16.92 | 17.28 | 16.76 | 17.09 | 12.2071 | +0.17 (+1.00%) | 2,187,507 |
| 26 Sep 2018 | CNY | 16.79 | 17.07 | 16.75 | 16.92 | 12.0857 | +0.06 (+0.36%) | 1,019,748 |
| 25 Sep 2018 | CNY | 16.7 | 16.97 | 16.6 | 16.86 | 12.0429 | +0.05 (+0.30%) | 1,145,367 |
| 21 Sep 2018 | CNY | 16.6 | 16.89 | 16.5 | 16.81 | 12.0071 | +0.2 (+1.20%) | 1,245,970 |
| 20 Sep 2018 | CNY | 16.75 | 16.9 | 16.56 | 16.61 | 11.8643 | -0.13 (-0.78%) | 805,008 |
| 19 Sep 2018 | CNY | 16.6 | 17 | 16.46 | 16.74 | 11.9571 | +0.17 (+1.03%) | 1,569,545 |
| 18 Sep 2018 | CNY | 16.26 | 16.65 | 16.1 | 16.57 | 11.8357 | +0.45 (+2.79%) | 889,072 |
| 17 Sep 2018 | CNY | 16.5 | 16.53 | 16.01 | 16.12 | 11.5143 | -0.39 (-2.36%) | 924,761 |
| 14 Sep 2018 | CNY | 16.93 | 16.93 | 16.5 | 16.51 | 11.7929 | -0.41 (-2.42%) | 892,689 |
