| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2018 | CNY | 17.18 | 17.42 | 16.83 | 17.28 | 17.28 | +0.57 (+3.41%) | 11,241,789 |
| 1 Nov 2018 | CNY | 16.7 | 17.13 | 16.55 | 16.71 | 16.71 | +0.1 (+0.60%) | 9,325,063 |
| 31 Oct 2018 | CNY | 16.03 | 16.77 | 15.86 | 16.61 | 16.61 | +0.73 (+4.60%) | 8,783,631 |
| 30 Oct 2018 | CNY | 15.43 | 16.1 | 15.43 | 15.88 | 15.88 | +0.33 (+2.12%) | 5,814,480 |
| 29 Oct 2018 | CNY | 15.99 | 16 | 15.45 | 15.55 | 15.55 | -0.69 (-4.25%) | 6,609,384 |
| 26 Oct 2018 | CNY | 17.24 | 17.41 | 16.11 | 16.24 | 16.24 | -0.65 (-3.85%) | 9,194,732 |
| 25 Oct 2018 | CNY | 16.41 | 16.91 | 16.3 | 16.89 | 16.89 | -0.17 (-1.00%) | 6,720,661 |
| 24 Oct 2018 | CNY | 16.9 | 17.26 | 16.8 | 17.06 | 17.06 | +0.15 (+0.89%) | 6,116,933 |
| 23 Oct 2018 | CNY | 17.38 | 17.65 | 16.8 | 16.91 | 16.91 | -0.59 (-3.37%) | 9,790,625 |
| 22 Oct 2018 | CNY | 16.52 | 17.86 | 16.41 | 17.5 | 17.5 | +0.92 (+5.55%) | 14,566,216 |
| 19 Oct 2018 | CNY | 15.8 | 16.6 | 15.6 | 16.58 | 16.58 | +0.47 (+2.92%) | 10,402,419 |
| 18 Oct 2018 | CNY | 15.9 | 16.33 | 15.56 | 16.11 | 16.11 | +0.03 (+0.19%) | 6,376,101 |
| 17 Oct 2018 | CNY | 16.28 | 16.37 | 15.34 | 16.08 | 16.08 | +0.19 (+1.20%) | 8,012,637 |
| 16 Oct 2018 | CNY | 15.97 | 16.55 | 15.62 | 15.89 | 15.89 | -0.27 (-1.67%) | 7,433,651 |
| 15 Oct 2018 | CNY | 16.57 | 16.9 | 16.08 | 16.16 | 16.16 | +0.04 (+0.25%) | 10,632,270 |
| 12 Oct 2018 | CNY | 15.01 | 16.12 | 15 | 16.12 | 16.12 | +1.47 (+10.03%) | 9,877,612 |
| 11 Oct 2018 | CNY | 15.7 | 15.79 | 14.65 | 14.65 | 14.65 | -1.63 (-10.01%) | 6,792,996 |
| 10 Oct 2018 | CNY | 16.16 | 16.4 | 15.8 | 16.28 | 16.28 | +0.12 (+0.74%) | 3,010,807 |
| 9 Oct 2018 | CNY | 16.02 | 16.34 | 16.01 | 16.16 | 16.16 | +0.1 (+0.62%) | 2,662,473 |
| 8 Oct 2018 | CNY | 16.52 | 16.73 | 16.01 | 16.06 | 16.06 | -1.06 (-6.19%) | 4,798,087 |
| 28 Sep 2018 | CNY | 17.25 | 17.41 | 17.01 | 17.12 | 17.12 | -0.24 (-1.38%) | 3,747,033 |
| 27 Sep 2018 | CNY | 17.38 | 17.8 | 17.28 | 17.36 | 17.36 | -0.02 (-0.12%) | 4,124,471 |
| 26 Sep 2018 | CNY | 17.39 | 17.66 | 17.35 | 17.38 | 17.38 | -0.01 (-0.06%) | 3,543,300 |
| 25 Sep 2018 | CNY | 17.4 | 17.48 | 17.25 | 17.39 | 17.39 | -0.23 (-1.31%) | 2,807,402 |
| 21 Sep 2018 | CNY | 17.07 | 17.66 | 17 | 17.62 | 17.62 | +0.65 (+3.83%) | 5,062,713 |
| 20 Sep 2018 | CNY | 17.05 | 17.28 | 16.91 | 16.97 | 16.97 | -0.17 (-0.99%) | 2,620,465 |
| 19 Sep 2018 | CNY | 16.99 | 17.44 | 16.89 | 17.14 | 17.14 | +0.09 (+0.53%) | 4,478,169 |
| 18 Sep 2018 | CNY | 16.54 | 17.09 | 16.51 | 17.05 | 17.05 | +0.5 (+3.02%) | 3,540,063 |
| 17 Sep 2018 | CNY | 16.48 | 16.79 | 16.36 | 16.55 | 16.55 | -0.07 (-0.42%) | 2,738,192 |
| 14 Sep 2018 | CNY | 17.21 | 17.21 | 16.58 | 16.62 | 16.62 | -0.58 (-3.37%) | 4,528,439 |
