| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 9.6533 | 9.9667 | 9.6533 | 9.8467 | 9.8467 | -0.02 (-0.20%) | 1,508,100 |
| 4 Dec 2018 | CNY | 9.56 | 9.8667 | 9.5133 | 9.8667 | 9.8667 | +0.307 (+3.21%) | 1,956,672 |
| 3 Dec 2018 | CNY | 9.44 | 9.64 | 9.44 | 9.56 | 9.56 | +0.293 (+3.17%) | 1,206,000 |
| 30 Nov 2018 | CNY | 9.22 | 9.36 | 9.0667 | 9.2667 | 9.2667 | -0.007 (-0.07%) | 904,050 |
| 29 Nov 2018 | CNY | 9.66 | 9.7 | 9.2667 | 9.2733 | 9.2733 | -0.36 (-3.74%) | 1,235,100 |
| 28 Nov 2018 | CNY | 9.5733 | 9.64 | 9.3867 | 9.6333 | 9.6333 | +0.153 (+1.62%) | 1,212,513 |
| 27 Nov 2018 | CNY | 9.4133 | 9.56 | 9.4067 | 9.48 | 9.48 | +0.1 (+1.07%) | 1,130,358 |
| 26 Nov 2018 | CNY | 9.4267 | 9.6 | 9.34 | 9.38 | 9.38 | -0.127 (-1.33%) | 1,375,270 |
| 23 Nov 2018 | CNY | 9.94 | 9.9933 | 9.4467 | 9.5067 | 9.5067 | -0.427 (-4.29%) | 2,804,320 |
| 22 Nov 2018 | CNY | 10.2467 | 10.6667 | 9.9067 | 9.9333 | 9.9333 | -0.213 (-2.10%) | 3,741,300 |
| 21 Nov 2018 | CNY | 10 | 10.4067 | 9.9333 | 10.1467 | 10.1467 | +0.027 (+0.26%) | 4,979,298 |
| 20 Nov 2018 | CNY | 10.2667 | 10.3667 | 10.0333 | 10.12 | 10.12 | -0.307 (-2.94%) | 1,488,439 |
| 19 Nov 2018 | CNY | 10.1667 | 10.8333 | 10 | 10.4267 | 10.4267 | +0.127 (+1.23%) | 4,547,148 |
| 16 Nov 2018 | CNY | 9.8733 | 10.4533 | 9.7867 | 10.3 | 10.3 | +0.427 (+4.32%) | 5,172,967 |
| 15 Nov 2018 | CNY | 9.3667 | 9.92 | 9.3667 | 9.8733 | 9.8733 | +0.507 (+5.41%) | 3,697,507 |
| 14 Nov 2018 | CNY | 9.4 | 9.44 | 9.28 | 9.3667 | 9.3667 | +0.007 (+0.07%) | 1,551,205 |
| 13 Nov 2018 | CNY | 9.2 | 9.3867 | 9.1333 | 9.36 | 9.36 | +0.073 (+0.79%) | 1,414,050 |
| 12 Nov 2018 | CNY | 8.9 | 9.32 | 8.9 | 9.2867 | 9.2867 | +0.233 (+2.58%) | 1,891,122 |
| 9 Nov 2018 | CNY | 9.12 | 9.2 | 9.0333 | 9.0533 | 9.0533 | -0.093 (-1.02%) | 413,850 |
| 8 Nov 2018 | CNY | 9.1733 | 9.2667 | 9.0933 | 9.1467 | 9.1467 | +0.02 (+0.22%) | 765,259 |
| 7 Nov 2018 | CNY | 9.26 | 9.3467 | 9.0667 | 9.1267 | 9.1267 | -0.087 (-0.94%) | 1,070,962 |
| 6 Nov 2018 | CNY | 9.14 | 9.2533 | 8.98 | 9.2133 | 9.2133 | 0.0 (0.0%) | 954,562 |
| 5 Nov 2018 | CNY | 9.2133 | 9.3333 | 9.0867 | 9.2133 | 9.2133 | +0.007 (+0.07%) | 1,123,500 |
| 2 Nov 2018 | CNY | 8.9333 | 9.22 | 8.9333 | 9.2067 | 9.2067 | +0.327 (+3.68%) | 1,424,700 |
| 1 Nov 2018 | CNY | 8.8533 | 9.0133 | 8.8533 | 8.88 | 8.88 | +0.033 (+0.38%) | 626,700 |
| 31 Oct 2018 | CNY | 8.8133 | 8.9533 | 8.8133 | 8.8467 | 8.8467 | +0.02 (+0.23%) | 604,368 |
| 30 Oct 2018 | CNY | 8.7333 | 8.8667 | 8.6667 | 8.8267 | 8.8267 | +0.06 (+0.68%) | 485,250 |
| 29 Oct 2018 | CNY | 9.1933 | 9.1933 | 8.7 | 8.7667 | 8.7667 | -0.16 (-1.79%) | 713,847 |
| 26 Oct 2018 | CNY | 8.92 | 8.9333 | 8.76 | 8.9267 | 8.9267 | +0.14 (+1.59%) | 870,150 |
| 25 Oct 2018 | CNY | 8.4667 | 8.9333 | 8 | 8.7867 | 8.7867 | +0.14 (+1.62%) | 1,070,400 |
