| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2018 | CNY | 8.9952 | 9.1 | 8.9286 | 9 | 9 | -0.076 (-0.84%) | 4,779,467 |
| 3 Dec 2018 | CNY | 8.9952 | 9.2191 | 8.881 | 9.0762 | 9.0762 | +0.224 (+2.53%) | 7,963,956 |
| 30 Nov 2018 | CNY | 8.3857 | 9.1429 | 8.3333 | 8.8524 | 8.8524 | +0.395 (+4.67%) | 7,898,671 |
| 29 Nov 2018 | CNY | 8.7571 | 8.9524 | 8.4381 | 8.4571 | 8.4571 | -0.305 (-3.48%) | 5,256,930 |
| 28 Nov 2018 | CNY | 8.6095 | 8.7714 | 8.3857 | 8.7619 | 8.7619 | +0.152 (+1.77%) | 5,143,847 |
| 27 Nov 2018 | CNY | 8.7381 | 8.7857 | 8.4952 | 8.6095 | 8.6095 | -0.019 (-0.22%) | 4,934,057 |
| 26 Nov 2018 | CNY | 8.881 | 8.9571 | 8.5905 | 8.6286 | 8.6286 | -0.333 (-3.72%) | 5,054,700 |
| 23 Nov 2018 | CNY | 9.6952 | 9.7381 | 8.8571 | 8.9619 | 8.9619 | -0.733 (-7.56%) | 8,485,205 |
| 22 Nov 2018 | CNY | 9.7619 | 9.8524 | 9.6571 | 9.6952 | 9.6952 | -0.067 (-0.68%) | 4,059,510 |
| 21 Nov 2018 | CNY | 9.6191 | 9.881 | 9.6191 | 9.7619 | 9.7619 | -0.176 (-1.77%) | 5,117,490 |
| 20 Nov 2018 | CNY | 9.9048 | 10.1714 | 9.9048 | 9.9381 | 9.9381 | -0.057 (-0.57%) | 6,347,779 |
| 19 Nov 2018 | CNY | 10.3 | 10.3191 | 9.9095 | 9.9952 | 9.9952 | -0.243 (-2.37%) | 7,786,197 |
| 16 Nov 2018 | CNY | 10.1905 | 10.4286 | 10.1571 | 10.2381 | 10.2381 | -0.071 (-0.69%) | 9,794,370 |
| 15 Nov 2018 | CNY | 9.8238 | 10.7191 | 9.5619 | 10.3095 | 10.3095 | +0.567 (+5.82%) | 14,518,278 |
| 14 Nov 2018 | CNY | 9.7714 | 9.9048 | 9.7143 | 9.7429 | 9.7429 | -0.076 (-0.78%) | 6,478,951 |
| 13 Nov 2018 | CNY | 9.6524 | 9.8191 | 9.5762 | 9.8191 | 9.8191 | +0.014 (+0.15%) | 7,008,598 |
| 12 Nov 2018 | CNY | 9.6333 | 9.8524 | 9.5238 | 9.8048 | 9.8048 | +0.191 (+1.98%) | 6,111,657 |
| 9 Nov 2018 | CNY | 9.6476 | 9.7381 | 9.5619 | 9.6143 | 9.6143 | -0.238 (-2.42%) | 5,916,663 |
| 8 Nov 2018 | CNY | 9.4095 | 9.9857 | 9.4095 | 9.8524 | 9.8524 | +0.443 (+4.71%) | 11,994,313 |
| 7 Nov 2018 | CNY | 9.4619 | 9.6333 | 9.3714 | 9.4095 | 9.4095 | -0.043 (-0.45%) | 4,770,790 |
| 6 Nov 2018 | CNY | 9.4571 | 9.6143 | 9.2619 | 9.4524 | 9.4524 | -0.267 (-2.74%) | 6,049,381 |
| 5 Nov 2018 | CNY | 9.6095 | 9.7381 | 9.4333 | 9.7191 | 9.7191 | +0.2 (+2.10%) | 7,928,279 |
| 2 Nov 2018 | CNY | 9.2667 | 9.8381 | 9.2191 | 9.5191 | 9.5191 | +0.319 (+3.47%) | 8,388,664 |
| 1 Nov 2018 | CNY | 9.3286 | 9.5048 | 9.1905 | 9.2 | 9.2 | +0.067 (+0.73%) | 5,449,831 |
| 31 Oct 2018 | CNY | 9.0905 | 9.1762 | 8.9619 | 9.1333 | 9.1333 | +0.095 (+1.05%) | 4,857,379 |
| 30 Oct 2018 | CNY | 8.8429 | 9.0952 | 8.8238 | 9.0381 | 9.0381 | +0.205 (+2.32%) | 3,242,610 |
| 29 Oct 2018 | CNY | 9.181 | 9.2286 | 8.7857 | 8.8333 | 8.8333 | -0.3 (-3.28%) | 2,957,484 |
| 26 Oct 2018 | CNY | 9.0619 | 9.2952 | 9.0619 | 9.1333 | 9.1333 | +0.033 (+0.37%) | 4,291,560 |
| 25 Oct 2018 | CNY | 8.7381 | 9.1905 | 8.7381 | 9.1 | 9.1 | -0.61 (-6.28%) | 6,155,310 |
| 24 Oct 2018 | CNY | 9.9571 | 10.2667 | 9.6048 | 9.7095 | 9.7095 | -0.233 (-2.35%) | 5,010,287 |
