| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2018 | CNY | 9.88 | 9.97 | 9.45 | 9.56 | 9.56 | -0.27 (-2.75%) | 1,338,050 |
| 28 Nov 2018 | CNY | 9.78 | 9.87 | 9.58 | 9.83 | 9.83 | +0.05 (+0.51%) | 1,375,674 |
| 27 Nov 2018 | CNY | 9.8 | 9.93 | 9.67 | 9.78 | 9.78 | +0.07 (+0.72%) | 1,202,012 |
| 26 Nov 2018 | CNY | 10 | 10.08 | 9.7 | 9.71 | 9.71 | -0.32 (-3.19%) | 1,633,172 |
| 23 Nov 2018 | CNY | 10.63 | 10.63 | 9.96 | 10.03 | 10.03 | -0.63 (-5.91%) | 2,315,897 |
| 22 Nov 2018 | CNY | 10.7 | 10.7 | 10.49 | 10.66 | 10.66 | +0.14 (+1.33%) | 1,935,199 |
| 21 Nov 2018 | CNY | 10.3 | 10.59 | 10.3 | 10.52 | 10.52 | -0.18 (-1.68%) | 2,602,986 |
| 20 Nov 2018 | CNY | 11.1 | 11.35 | 10.68 | 10.7 | 10.7 | -0.21 (-1.92%) | 6,049,798 |
| 19 Nov 2018 | CNY | 10.73 | 10.91 | 10.59 | 10.91 | 10.91 | +0.21 (+1.96%) | 2,834,101 |
| 16 Nov 2018 | CNY | 10.67 | 10.74 | 10.55 | 10.7 | 10.7 | +0.04 (+0.38%) | 2,589,026 |
| 15 Nov 2018 | CNY | 10.54 | 10.7 | 10.5 | 10.66 | 10.66 | +0.09 (+0.85%) | 2,374,213 |
| 14 Nov 2018 | CNY | 10.69 | 10.84 | 10.5 | 10.57 | 10.57 | -0.27 (-2.49%) | 4,510,481 |
| 13 Nov 2018 | CNY | 10.92 | 11.4 | 10.77 | 10.84 | 10.84 | +0.29 (+2.75%) | 7,559,448 |
| 12 Nov 2018 | CNY | 10.28 | 10.59 | 10.22 | 10.55 | 10.55 | +0.21 (+2.03%) | 3,083,004 |
| 9 Nov 2018 | CNY | 10.5 | 10.56 | 10.31 | 10.34 | 10.34 | -0.14 (-1.34%) | 2,017,610 |
| 8 Nov 2018 | CNY | 10.43 | 10.89 | 10.38 | 10.48 | 10.48 | +0.07 (+0.67%) | 3,551,788 |
| 7 Nov 2018 | CNY | 10.38 | 10.7 | 10.23 | 10.41 | 10.41 | +0.03 (+0.29%) | 4,339,060 |
| 6 Nov 2018 | CNY | 10.39 | 10.75 | 10.2 | 10.38 | 10.38 | -0.06 (-0.57%) | 4,203,947 |
| 5 Nov 2018 | CNY | 10.23 | 10.55 | 9.97 | 10.44 | 10.44 | +0.18 (+1.75%) | 4,786,720 |
| 2 Nov 2018 | CNY | 9.73 | 10.48 | 9.73 | 10.26 | 10.26 | +0.54 (+5.56%) | 4,110,365 |
| 1 Nov 2018 | CNY | 9.63 | 9.8 | 9.56 | 9.72 | 9.72 | +0.13 (+1.36%) | 1,907,175 |
| 31 Oct 2018 | CNY | 9.46 | 9.68 | 9.45 | 9.59 | 9.59 | +0.15 (+1.59%) | 1,526,675 |
| 30 Oct 2018 | CNY | 9.51 | 9.57 | 9.2 | 9.44 | 9.44 | +0.1 (+1.07%) | 1,354,216 |
| 29 Oct 2018 | CNY | 9.62 | 9.64 | 9.2 | 9.34 | 9.34 | -0.28 (-2.91%) | 1,298,757 |
| 26 Oct 2018 | CNY | 9.63 | 9.81 | 9.56 | 9.62 | 9.62 | +0.02 (+0.21%) | 1,408,938 |
| 25 Oct 2018 | CNY | 9.11 | 9.6 | 9.11 | 9.6 | 9.6 | -0.03 (-0.31%) | 1,448,800 |
| 24 Oct 2018 | CNY | 9.71 | 9.83 | 9.44 | 9.63 | 9.63 | -0.2 (-2.03%) | 2,369,956 |
| 23 Oct 2018 | CNY | 9.96 | 10.09 | 9.72 | 9.83 | 9.83 | 0.0 (0.0%) | 1,888,550 |
| 22 Oct 2018 | CNY | 9.4 | 9.93 | 9.34 | 9.83 | 9.83 | +0.47 (+5.02%) | 2,149,662 |
| 19 Oct 2018 | CNY | 9 | 9.4 | 8.85 | 9.36 | 9.36 | +0.19 (+2.07%) | 1,676,212 |
