| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 9.95 | 10.64 | 9.9 | 10.44 | 10.44 | +0.21 (+2.05%) | 2,937,948 |
| 4 Dec 2018 | CNY | 10.35 | 10.35 | 10.05 | 10.23 | 10.23 | -0.07 (-0.68%) | 1,207,350 |
| 3 Dec 2018 | CNY | 10.23 | 10.65 | 10.21 | 10.3 | 10.3 | +0.18 (+1.78%) | 3,629,893 |
| 30 Nov 2018 | CNY | 9.6 | 10.15 | 9.58 | 10.12 | 10.12 | +0.27 (+2.74%) | 1,905,784 |
| 29 Nov 2018 | CNY | 9.99 | 10.1 | 9.78 | 9.85 | 9.85 | -0.13 (-1.30%) | 1,424,100 |
| 28 Nov 2018 | CNY | 10.07 | 10.07 | 9.75 | 9.98 | 9.98 | -0.09 (-0.89%) | 1,145,715 |
| 27 Nov 2018 | CNY | 9.7 | 10.16 | 9.62 | 10.07 | 10.07 | +0.47 (+4.90%) | 1,923,550 |
| 26 Nov 2018 | CNY | 9.9 | 9.9 | 9.52 | 9.6 | 9.6 | -0.07 (-0.72%) | 743,300 |
| 23 Nov 2018 | CNY | 10.02 | 10.02 | 9.6 | 9.67 | 9.67 | -0.37 (-3.69%) | 1,743,016 |
| 22 Nov 2018 | CNY | 10.02 | 10.1 | 9.89 | 10.04 | 10.04 | +0.02 (+0.20%) | 1,655,897 |
| 21 Nov 2018 | CNY | 9.68 | 10.03 | 9.53 | 10.02 | 10.02 | +0.33 (+3.41%) | 1,589,766 |
| 20 Nov 2018 | CNY | 10.02 | 10.12 | 9.62 | 9.69 | 9.69 | -0.41 (-4.06%) | 1,910,200 |
| 19 Nov 2018 | CNY | 9.98 | 10.1 | 9.85 | 10.1 | 10.1 | +0.12 (+1.20%) | 1,474,462 |
| 16 Nov 2018 | CNY | 9.95 | 10.18 | 9.85 | 9.98 | 9.98 | +0.02 (+0.20%) | 2,051,055 |
| 15 Nov 2018 | CNY | 9.66 | 9.96 | 9.66 | 9.96 | 9.96 | +0.25 (+2.57%) | 2,626,561 |
| 14 Nov 2018 | CNY | 9.56 | 9.88 | 9.56 | 9.71 | 9.71 | +0.04 (+0.41%) | 2,064,766 |
| 13 Nov 2018 | CNY | 9.4 | 9.79 | 9.4 | 9.67 | 9.67 | +0.15 (+1.58%) | 2,807,813 |
| 12 Nov 2018 | CNY | 9.33 | 9.57 | 9.33 | 9.52 | 9.52 | +0.18 (+1.93%) | 1,255,768 |
| 9 Nov 2018 | CNY | 9.42 | 9.57 | 9.34 | 9.34 | 9.34 | -0.14 (-1.48%) | 875,050 |
| 8 Nov 2018 | CNY | 9.63 | 9.73 | 9.47 | 9.48 | 9.48 | -0.15 (-1.56%) | 1,714,830 |
| 7 Nov 2018 | CNY | 9.44 | 9.96 | 9.44 | 9.63 | 9.63 | +0.03 (+0.31%) | 2,660,650 |
| 6 Nov 2018 | CNY | 10.69 | 10.69 | 9.46 | 9.6 | 9.6 | -0.29 (-2.93%) | 3,314,072 |
| 5 Nov 2018 | CNY | 9.39 | 10.4 | 9.3 | 9.89 | 9.89 | +0.3 (+3.13%) | 4,861,438 |
| 2 Nov 2018 | CNY | 9.15 | 10.01 | 9.15 | 9.59 | 9.59 | +0.49 (+5.38%) | 4,729,412 |
| 1 Nov 2018 | CNY | 8.87 | 9.25 | 8.87 | 9.1 | 9.1 | +0.12 (+1.34%) | 2,321,707 |
| 31 Oct 2018 | CNY | 8.8 | 9.17 | 8.8 | 8.98 | 8.98 | +0.22 (+2.51%) | 1,713,186 |
| 30 Oct 2018 | CNY | 8.68 | 8.83 | 8.46 | 8.76 | 8.76 | +0.02 (+0.23%) | 975,150 |
| 29 Oct 2018 | CNY | 8.9 | 8.9 | 8.61 | 8.74 | 8.74 | -0.25 (-2.78%) | 1,173,700 |
| 26 Oct 2018 | CNY | 8.94 | 9.2 | 8.92 | 8.99 | 8.99 | +0.05 (+0.56%) | 1,367,292 |
| 25 Oct 2018 | CNY | 8.9 | 9 | 8.6 | 8.94 | 8.94 | -0.24 (-2.61%) | 1,289,538 |
