| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2018 | CNY | 8.77 | 8.9 | 8.73 | 8.88 | 8.88 | +0.11 (+1.25%) | 4,088,705 |
| 23 Nov 2018 | CNY | 9.04 | 9.08 | 8.72 | 8.77 | 8.77 | -0.31 (-3.41%) | 7,284,323 |
| 22 Nov 2018 | CNY | 9.19 | 9.27 | 9.03 | 9.08 | 9.08 | -0.11 (-1.20%) | 5,511,350 |
| 21 Nov 2018 | CNY | 9 | 9.31 | 8.9 | 9.19 | 9.19 | +0.11 (+1.21%) | 10,206,383 |
| 20 Nov 2018 | CNY | 9.5 | 9.51 | 9.05 | 9.08 | 9.08 | -0.45 (-4.72%) | 15,055,523 |
| 19 Nov 2018 | CNY | 8.68 | 9.53 | 8.67 | 9.53 | 9.53 | +0.87 (+10.05%) | 20,691,979 |
| 16 Nov 2018 | CNY | 8.71 | 8.74 | 8.62 | 8.66 | 8.66 | -0.03 (-0.35%) | 4,927,667 |
| 15 Nov 2018 | CNY | 8.55 | 8.69 | 8.48 | 8.69 | 8.69 | +0.16 (+1.88%) | 4,855,729 |
| 14 Nov 2018 | CNY | 8.55 | 8.67 | 8.51 | 8.53 | 8.53 | -0.02 (-0.23%) | 3,647,912 |
| 13 Nov 2018 | CNY | 8.29 | 8.59 | 8.23 | 8.55 | 8.55 | +0.2 (+2.40%) | 4,332,719 |
| 12 Nov 2018 | CNY | 8.23 | 8.36 | 8.18 | 8.35 | 8.35 | +0.16 (+1.95%) | 2,238,534 |
| 9 Nov 2018 | CNY | 8.35 | 8.4 | 8.16 | 8.19 | 8.19 | -0.21 (-2.50%) | 3,622,954 |
| 8 Nov 2018 | CNY | 8.61 | 8.67 | 8.38 | 8.4 | 8.4 | -0.2 (-2.33%) | 3,327,140 |
| 7 Nov 2018 | CNY | 8.63 | 8.78 | 8.54 | 8.6 | 8.6 | -0.01 (-0.12%) | 3,540,465 |
| 6 Nov 2018 | CNY | 8.68 | 8.7 | 8.45 | 8.61 | 8.61 | -0.06 (-0.69%) | 2,496,250 |
| 5 Nov 2018 | CNY | 8.65 | 8.76 | 8.58 | 8.67 | 8.67 | +0.02 (+0.23%) | 3,919,518 |
| 2 Nov 2018 | CNY | 8.49 | 8.67 | 8.48 | 8.65 | 8.65 | +0.17 (+2.00%) | 4,467,024 |
| 1 Nov 2018 | CNY | 8.62 | 8.72 | 8.45 | 8.48 | 8.48 | -0.09 (-1.05%) | 4,286,755 |
| 31 Oct 2018 | CNY | 8.24 | 8.6 | 8.24 | 8.57 | 8.57 | +0.22 (+2.63%) | 3,767,712 |
| 30 Oct 2018 | CNY | 8.21 | 8.44 | 8.2 | 8.35 | 8.35 | +0.05 (+0.60%) | 2,346,600 |
| 29 Oct 2018 | CNY | 8.45 | 8.46 | 8.25 | 8.3 | 8.3 | -0.15 (-1.78%) | 2,160,863 |
| 26 Oct 2018 | CNY | 8.57 | 8.64 | 8.44 | 8.45 | 8.45 | -0.1 (-1.17%) | 2,119,563 |
| 25 Oct 2018 | CNY | 8.38 | 8.57 | 8.32 | 8.55 | 8.55 | -0.09 (-1.04%) | 2,437,080 |
| 24 Oct 2018 | CNY | 8.64 | 8.75 | 8.46 | 8.64 | 8.64 | 0.0 (0.0%) | 3,005,185 |
| 23 Oct 2018 | CNY | 8.69 | 8.8 | 8.51 | 8.64 | 8.64 | -0.04 (-0.46%) | 3,221,850 |
| 22 Oct 2018 | CNY | 8.35 | 8.77 | 8.35 | 8.68 | 8.68 | +0.4 (+4.83%) | 5,068,192 |
| 19 Oct 2018 | CNY | 8 | 8.33 | 8 | 8.28 | 8.28 | +0.21 (+2.60%) | 2,807,399 |
| 18 Oct 2018 | CNY | 8.18 | 8.24 | 8.06 | 8.07 | 8.07 | -0.16 (-1.94%) | 2,437,450 |
| 17 Oct 2018 | CNY | 8.2 | 8.24 | 7.9 | 8.23 | 8.23 | +0.11 (+1.35%) | 3,719,063 |
| 16 Oct 2018 | CNY | 8.14 | 8.31 | 8.03 | 8.12 | 8.12 | -0.13 (-1.58%) | 2,770,450 |
