| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2018 | CNY | 26.17 | 26.98 | 25.8 | 26.6 | 26.6 | +0.84 (+3.26%) | 14,231,187 |
| 1 Nov 2018 | CNY | 26.32 | 27.17 | 25.71 | 25.76 | 25.76 | -0.86 (-3.23%) | 16,053,067 |
| 31 Oct 2018 | CNY | 24.2 | 26.62 | 24.09 | 26.62 | 26.62 | +2.42 (+10.00%) | 16,501,481 |
| 30 Oct 2018 | CNY | 25.34 | 25.67 | 22.73 | 24.2 | 24.2 | -1.05 (-4.16%) | 11,843,851 |
| 29 Oct 2018 | CNY | 25.48 | 26.39 | 24.81 | 25.25 | 25.25 | -0.64 (-2.47%) | 8,156,270 |
| 26 Oct 2018 | CNY | 26.8 | 27.49 | 25.72 | 25.89 | 25.89 | -1.01 (-3.75%) | 11,699,092 |
| 25 Oct 2018 | CNY | 25.2 | 26.97 | 25.02 | 26.9 | 26.9 | +0.23 (+0.86%) | 10,349,263 |
| 24 Oct 2018 | CNY | 25 | 27.29 | 24.88 | 26.67 | 26.67 | +1.12 (+4.38%) | 12,588,898 |
| 23 Oct 2018 | CNY | 26.91 | 27.65 | 25.3 | 25.55 | 25.55 | -1.83 (-6.68%) | 14,687,331 |
| 22 Oct 2018 | CNY | 25.55 | 27.72 | 25.36 | 27.38 | 27.38 | +1.7 (+6.62%) | 15,031,289 |
| 19 Oct 2018 | CNY | 24.52 | 26.15 | 24.5 | 25.68 | 25.68 | +0.61 (+2.43%) | 11,941,057 |
| 18 Oct 2018 | CNY | 26.88 | 27.06 | 25.07 | 25.07 | 25.07 | -2.78 (-9.98%) | 13,543,620 |
| 17 Oct 2018 | CNY | 29.92 | 30.3 | 27.32 | 27.85 | 27.85 | -2.5 (-8.24%) | 17,292,073 |
| 16 Oct 2018 | CNY | 32.01 | 32.2 | 30.35 | 30.35 | 30.35 | -3.37 (-9.99%) | 16,977,218 |
| 15 Oct 2018 | CNY | 32.19 | 33.85 | 31.03 | 33.72 | 33.72 | +1.06 (+3.25%) | 21,519,728 |
| 12 Oct 2018 | CNY | 30.81 | 34.39 | 30.77 | 32.66 | 32.66 | +1.4 (+4.48%) | 26,100,256 |
| 11 Oct 2018 | CNY | 31.48 | 32.78 | 30.18 | 31.26 | 31.26 | -2.24 (-6.69%) | 17,243,520 |
| 10 Oct 2018 | CNY | 31.2 | 33.56 | 30.71 | 33.5 | 33.5 | +1.81 (+5.71%) | 20,135,076 |
| 9 Oct 2018 | CNY | 30.55 | 32.17 | 30.12 | 31.69 | 31.69 | +0.09 (+0.28%) | 18,701,904 |
| 8 Oct 2018 | CNY | 33 | 36 | 31.45 | 31.6 | 31.6 | -2.86 (-8.30%) | 25,335,387 |
| 28 Sep 2018 | CNY | 31.45 | 34.46 | 31.38 | 34.46 | 34.46 | +3.13 (+9.99%) | 25,934,130 |
| 27 Sep 2018 | CNY | 33.9 | 33.92 | 31.33 | 31.33 | 31.33 | -3.48 (-10.00%) | 19,051,356 |
| 26 Sep 2018 | CNY | 32.78 | 34.87 | 32.35 | 34.81 | 34.81 | +0.93 (+2.74%) | 23,781,792 |
| 25 Sep 2018 | CNY | 33 | 33.88 | 31.88 | 33.88 | 33.88 | +3.08 (+10.00%) | 27,396,217 |
| 21 Sep 2018 | CNY | 30.8 | 30.8 | 30.8 | 30.8 | 30.8 | +2.8 (+10%) | 1,045,070 |
| 20 Sep 2018 | CNY | 28 | 28 | 28 | 28 | 28 | +2.55 (+10.02%) | 120,100 |
| 19 Sep 2018 | CNY | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | +2.31 (+9.98%) | 134,933 |
| 18 Sep 2018 | CNY | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | +2.1 (+9.98%) | 214,972 |
| 17 Sep 2018 | CNY | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | +1.91 (+9.98%) | 182,846 |
| 14 Sep 2018 | CNY | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | +1.74 (+10.01%) | 18,480 |
