| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 10.4487 | 10.609 | 10.3205 | 10.4872 | 10.4872 | -0.038 (-0.36%) | 15,949,263 |
| 4 Dec 2018 | CNY | 10.2244 | 10.5449 | 10.0769 | 10.5256 | 10.5256 | +0.295 (+2.88%) | 13,501,239 |
| 3 Dec 2018 | CNY | 10.2564 | 10.3782 | 10.1474 | 10.2308 | 10.2308 | +0.192 (+1.92%) | 13,055,724 |
| 30 Nov 2018 | CNY | 9.891 | 10.0513 | 9.8846 | 10.0385 | 10.0385 | +0.07 (+0.71%) | 7,407,703 |
| 29 Nov 2018 | CNY | 10.3333 | 10.3718 | 9.968 | 9.968 | 9.968 | -0.301 (-2.93%) | 7,918,625 |
| 28 Nov 2018 | CNY | 10.1026 | 10.2885 | 9.9487 | 10.2692 | 10.2692 | +0.16 (+1.58%) | 8,852,157 |
| 27 Nov 2018 | CNY | 10.0833 | 10.2244 | 10.0321 | 10.109 | 10.109 | +0.045 (+0.45%) | 8,429,706 |
| 26 Nov 2018 | CNY | 10.0705 | 10.2436 | 9.8974 | 10.0641 | 10.0641 | -0.09 (-0.88%) | 10,746,205 |
| 23 Nov 2018 | CNY | 10.5256 | 10.5449 | 10.1474 | 10.1539 | 10.1539 | -0.397 (-3.77%) | 13,513,467 |
| 22 Nov 2018 | CNY | 10.3462 | 10.6731 | 10.2885 | 10.5513 | 10.5513 | +0.173 (+1.67%) | 18,249,582 |
| 21 Nov 2018 | CNY | 10.1218 | 10.3846 | 9.9359 | 10.3782 | 10.3782 | +0.282 (+2.79%) | 15,697,782 |
| 20 Nov 2018 | CNY | 10.1731 | 10.3846 | 9.9359 | 10.0962 | 10.0962 | -0.064 (-0.63%) | 11,965,945 |
| 19 Nov 2018 | CNY | 10.1923 | 10.2308 | 10.0897 | 10.1603 | 10.1603 | -0.032 (-0.31%) | 8,135,011 |
| 16 Nov 2018 | CNY | 10.2564 | 10.3077 | 10.0641 | 10.1923 | 10.1923 | -0.019 (-0.19%) | 13,815,403 |
| 15 Nov 2018 | CNY | 9.891 | 10.3077 | 9.8269 | 10.2115 | 10.2115 | +0.301 (+3.04%) | 18,064,037 |
| 14 Nov 2018 | CNY | 9.9359 | 10.0256 | 9.8141 | 9.9103 | 9.9103 | -0.09 (-0.90%) | 13,008,464 |
| 13 Nov 2018 | CNY | 9.8397 | 10.1603 | 9.8141 | 10 | 10 | +0.224 (+2.30%) | 22,881,911 |
| 12 Nov 2018 | CNY | 9.4872 | 9.8141 | 9.4872 | 9.7756 | 9.7756 | +0.321 (+3.39%) | 14,338,674 |
| 9 Nov 2018 | CNY | 9.3846 | 9.6218 | 9.3333 | 9.4551 | 9.4551 | -0.013 (-0.14%) | 7,161,938 |
| 8 Nov 2018 | CNY | 9.641 | 9.7436 | 9.4551 | 9.468 | 9.468 | -0.102 (-1.07%) | 9,847,064 |
| 7 Nov 2018 | CNY | 9.5064 | 9.6795 | 9.4936 | 9.5705 | 9.5705 | +0.032 (+0.34%) | 9,666,393 |
| 6 Nov 2018 | CNY | 9.6474 | 9.6987 | 9.4551 | 9.5385 | 9.5385 | -0.167 (-1.72%) | 9,743,827 |
| 5 Nov 2018 | CNY | 9.859 | 10 | 9.4615 | 9.7051 | 9.7051 | -0.173 (-1.75%) | 17,542,897 |
| 2 Nov 2018 | CNY | 9.7308 | 9.9231 | 9.5641 | 9.8782 | 9.8782 | +0.404 (+4.26%) | 20,591,583 |
| 1 Nov 2018 | CNY | 9.4744 | 9.641 | 9.3974 | 9.4744 | 9.4744 | +0.07 (+0.75%) | 12,931,698 |
| 31 Oct 2018 | CNY | 9.3974 | 9.6539 | 9.3141 | 9.4039 | 9.4039 | +0.006 (+0.07%) | 11,686,824 |
| 30 Oct 2018 | CNY | 9.2051 | 9.5321 | 9.1346 | 9.3974 | 9.3974 | +0.058 (+0.62%) | 9,514,455 |
| 29 Oct 2018 | CNY | 9.4231 | 9.5256 | 9.1987 | 9.3397 | 9.3397 | -0.16 (-1.69%) | 9,751,787 |
| 26 Oct 2018 | CNY | 9.8718 | 9.8718 | 9.3782 | 9.5 | 9.5 | -0.224 (-2.31%) | 15,742,963 |
| 25 Oct 2018 | CNY | 9.4423 | 9.8974 | 9.4231 | 9.7244 | 9.7244 | +0.006 (+0.07%) | 15,686,122 |
