| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2018 | CNY | 9.2 | 9.43 | 9.15 | 9.4 | 9.4 | +0.14 (+1.51%) | 10,900,085 |
| 3 Dec 2018 | CNY | 9.45 | 9.48 | 9.2 | 9.26 | 9.26 | +0.15 (+1.65%) | 11,217,687 |
| 30 Nov 2018 | CNY | 9.13 | 9.22 | 8.73 | 9.11 | 9.11 | -0.06 (-0.65%) | 12,663,612 |
| 29 Nov 2018 | CNY | 9.3 | 9.73 | 9.15 | 9.17 | 9.17 | -0.14 (-1.50%) | 18,916,777 |
| 28 Nov 2018 | CNY | 9.51 | 9.6 | 9.08 | 9.31 | 9.31 | -0.36 (-3.72%) | 17,047,554 |
| 27 Nov 2018 | CNY | 9.43 | 9.98 | 9.2 | 9.67 | 9.67 | -0.29 (-2.91%) | 25,205,322 |
| 26 Nov 2018 | CNY | 9.96 | 10.2 | 9.96 | 9.96 | 9.96 | -1.11 (-10.03%) | 12,870,300 |
| 23 Nov 2018 | CNY | 11.29 | 11.88 | 10.9 | 11.07 | 11.07 | +0.21 (+1.93%) | 46,029,517 |
| 22 Nov 2018 | CNY | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | +0.99 (+10.03%) | 1,661,084 |
| 21 Nov 2018 | CNY | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | +0.9 (+10.03%) | 3,328,800 |
| 20 Nov 2018 | CNY | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | +0.82 (+10.06%) | 318,200 |
| 19 Nov 2018 | CNY | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | +0.74 (+9.99%) | 166,744 |
| 19 Oct 2018 | CNY | 7.08 | 7.66 | 6.95 | 7.41 | 7.41 | +0.25 (+3.49%) | 4,485,897 |
| 18 Oct 2018 | CNY | 7.48 | 7.54 | 7.06 | 7.16 | 7.16 | -0.31 (-4.15%) | 3,811,117 |
| 17 Oct 2018 | CNY | 7.29 | 7.49 | 7.08 | 7.47 | 7.47 | +0.21 (+2.89%) | 3,977,143 |
| 16 Oct 2018 | CNY | 7.39 | 7.57 | 7.11 | 7.26 | 7.26 | -0.1 (-1.36%) | 3,390,791 |
| 15 Oct 2018 | CNY | 7.45 | 7.68 | 7.35 | 7.36 | 7.36 | -0.07 (-0.94%) | 3,277,583 |
| 12 Oct 2018 | CNY | 7.44 | 7.69 | 7.06 | 7.43 | 7.43 | -0.39 (-4.99%) | 5,981,804 |
| 11 Oct 2018 | CNY | 8.39 | 8.39 | 7.82 | 7.82 | 7.82 | -0.87 (-10.01%) | 4,299,800 |
| 10 Oct 2018 | CNY | 8.6 | 8.69 | 8.55 | 8.69 | 8.69 | +0.14 (+1.64%) | 2,559,999 |
| 9 Oct 2018 | CNY | 8.6 | 8.71 | 8.48 | 8.55 | 8.55 | -0.01 (-0.12%) | 2,799,316 |
| 8 Oct 2018 | CNY | 9.08 | 9.08 | 8.51 | 8.56 | 8.56 | -0.67 (-7.26%) | 4,559,349 |
| 28 Sep 2018 | CNY | 9.4 | 9.45 | 9.13 | 9.23 | 9.23 | -0.25 (-2.64%) | 5,771,748 |
| 27 Sep 2018 | CNY | 9.72 | 9.73 | 9.45 | 9.48 | 9.48 | -0.3 (-3.07%) | 6,836,456 |
| 26 Sep 2018 | CNY | 9.45 | 9.79 | 9.35 | 9.78 | 9.78 | +0.32 (+3.38%) | 8,409,105 |
| 25 Sep 2018 | CNY | 9.38 | 9.61 | 9.24 | 9.46 | 9.46 | +0.06 (+0.64%) | 5,141,967 |
| 21 Sep 2018 | CNY | 9.27 | 9.47 | 9.2 | 9.4 | 9.4 | +0.1 (+1.08%) | 3,893,037 |
| 20 Sep 2018 | CNY | 9.37 | 9.58 | 9.26 | 9.3 | 9.3 | -0.05 (-0.53%) | 3,710,897 |
| 19 Sep 2018 | CNY | 9.2 | 9.42 | 9.11 | 9.35 | 9.35 | +0.11 (+1.19%) | 4,907,837 |
| 18 Sep 2018 | CNY | 8.9 | 9.44 | 8.9 | 9.24 | 9.24 | +0.31 (+3.47%) | 4,115,270 |
