| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2018 | CNY | 8.9429 | 9.0357 | 8.9071 | 9.0357 | 9.0357 | +0.086 (+0.96%) | 1,707,840 |
| 26 Nov 2018 | CNY | 8.9286 | 8.9643 | 8.7857 | 8.95 | 8.95 | +0.057 (+0.64%) | 1,421,504 |
| 23 Nov 2018 | CNY | 9.1143 | 9.2 | 8.7714 | 8.8929 | 8.8929 | -0.221 (-2.43%) | 3,721,116 |
| 22 Nov 2018 | CNY | 9.15 | 9.2143 | 8.9429 | 9.1143 | 9.1143 | -0.007 (-0.08%) | 2,297,680 |
| 21 Nov 2018 | CNY | 9.4857 | 9.4857 | 8.7929 | 9.1214 | 9.1214 | -0.564 (-5.83%) | 6,725,726 |
| 20 Nov 2018 | CNY | 10.3786 | 10.3857 | 9.6429 | 9.6857 | 9.6857 | -0.686 (-6.61%) | 6,166,486 |
| 19 Nov 2018 | CNY | 10.0786 | 10.5357 | 10.0643 | 10.3714 | 10.3714 | +0.321 (+3.20%) | 6,621,468 |
| 16 Nov 2018 | CNY | 9.7214 | 10.0714 | 9.7143 | 10.05 | 10.05 | +0.279 (+2.85%) | 6,644,064 |
| 15 Nov 2018 | CNY | 9.8357 | 9.8357 | 9.6286 | 9.7714 | 9.7714 | -0.029 (-0.29%) | 3,496,586 |
| 14 Nov 2018 | CNY | 9.75 | 9.9071 | 9.4786 | 9.8 | 9.8 | -0.021 (-0.22%) | 4,846,185 |
| 13 Nov 2018 | CNY | 9.7071 | 10 | 9.6857 | 9.8214 | 9.8214 | +0.014 (+0.15%) | 4,786,276 |
| 12 Nov 2018 | CNY | 9.7857 | 9.8286 | 9.5786 | 9.8071 | 9.8071 | -0.007 (-0.07%) | 3,607,688 |
| 9 Nov 2018 | CNY | 9.6357 | 9.8571 | 9.55 | 9.8143 | 9.8143 | +0.086 (+0.88%) | 4,877,432 |
| 8 Nov 2018 | CNY | 9.3929 | 9.8214 | 9.3071 | 9.7286 | 9.7286 | +0.379 (+4.05%) | 3,966,844 |
| 7 Nov 2018 | CNY | 9.65 | 9.65 | 9.2071 | 9.35 | 9.35 | -0.136 (-1.43%) | 2,413,180 |
| 6 Nov 2018 | CNY | 9.7643 | 9.7643 | 9.4143 | 9.4857 | 9.4857 | -0.214 (-2.21%) | 2,274,860 |
| 5 Nov 2018 | CNY | 9.7643 | 9.8571 | 9.6214 | 9.7 | 9.7 | -0.064 (-0.66%) | 3,437,056 |
| 2 Nov 2018 | CNY | 9.4357 | 9.8714 | 9.4357 | 9.7643 | 9.7643 | +0.379 (+4.03%) | 5,353,070 |
| 1 Nov 2018 | CNY | 9.3214 | 9.4786 | 9.1429 | 9.3857 | 9.3857 | +0.043 (+0.46%) | 2,170,896 |
| 31 Oct 2018 | CNY | 9.25 | 9.4214 | 8.8929 | 9.3429 | 9.3429 | +0.2 (+2.19%) | 3,406,230 |
| 30 Oct 2018 | CNY | 9.8571 | 9.9071 | 9 | 9.1429 | 9.1429 | -0.807 (-8.11%) | 6,302,543 |
| 29 Oct 2018 | CNY | 9.8571 | 10.2143 | 9.75 | 9.95 | 9.95 | +0.007 (+0.07%) | 4,570,274 |
| 26 Oct 2018 | CNY | 9.9143 | 10 | 9.5714 | 9.9429 | 9.9429 | +0.029 (+0.29%) | 4,342,616 |
| 25 Oct 2018 | CNY | 9.8643 | 10.0929 | 9.8357 | 9.9143 | 9.9143 | -0.229 (-2.25%) | 2,357,226 |
| 24 Oct 2018 | CNY | 9.7143 | 10.2714 | 9.7143 | 10.1429 | 10.1429 | +0.229 (+2.31%) | 4,155,935 |
| 23 Oct 2018 | CNY | 10.2286 | 10.2286 | 9.8357 | 9.9143 | 9.9143 | -0.257 (-2.53%) | 3,553,376 |
| 22 Oct 2018 | CNY | 9.8429 | 10.3429 | 9.8429 | 10.1714 | 10.1714 | +0.321 (+3.26%) | 5,625,006 |
| 19 Oct 2018 | CNY | 10.0214 | 10.3286 | 9.5 | 9.85 | 9.85 | -0.2 (-1.99%) | 4,615,044 |
| 18 Oct 2018 | CNY | 10.5143 | 10.5143 | 9.9143 | 10.05 | 10.05 | -0.464 (-4.42%) | 3,877,216 |
| 17 Oct 2018 | CNY | 10.5714 | 10.75 | 10.2286 | 10.5143 | 10.5143 | -0.129 (-1.21%) | 4,790,154 |
