| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2018 | CNY | 9.42 | 9.8 | 9.35 | 9.55 | 9.55 | +0.16 (+1.70%) | 6,283,300 |
| 21 Nov 2018 | CNY | 9.12 | 9.43 | 9.06 | 9.39 | 9.39 | +0.14 (+1.51%) | 3,484,051 |
| 20 Nov 2018 | CNY | 9.58 | 9.58 | 9.23 | 9.25 | 9.25 | -0.36 (-3.75%) | 4,326,265 |
| 19 Nov 2018 | CNY | 9.75 | 9.87 | 9.46 | 9.61 | 9.61 | -0.14 (-1.44%) | 6,217,465 |
| 16 Nov 2018 | CNY | 9.75 | 9.84 | 9.61 | 9.75 | 9.75 | -0.01 (-0.10%) | 6,721,876 |
| 15 Nov 2018 | CNY | 9.44 | 9.85 | 9.43 | 9.76 | 9.76 | +0.23 (+2.41%) | 7,112,045 |
| 14 Nov 2018 | CNY | 9.6 | 9.98 | 9.43 | 9.53 | 9.53 | -0.09 (-0.94%) | 9,107,834 |
| 13 Nov 2018 | CNY | 9.33 | 9.74 | 9.29 | 9.62 | 9.62 | +0.17 (+1.80%) | 8,283,305 |
| 12 Nov 2018 | CNY | 9.18 | 9.49 | 9.11 | 9.45 | 9.45 | +0.21 (+2.27%) | 6,354,705 |
| 9 Nov 2018 | CNY | 9.18 | 9.33 | 9.18 | 9.24 | 9.24 | -0.02 (-0.22%) | 2,751,552 |
| 8 Nov 2018 | CNY | 9.3 | 9.43 | 9.22 | 9.26 | 9.26 | +0.07 (+0.76%) | 5,316,550 |
| 7 Nov 2018 | CNY | 9.32 | 9.42 | 9.18 | 9.19 | 9.19 | -0.04 (-0.43%) | 4,945,413 |
| 6 Nov 2018 | CNY | 9.41 | 9.46 | 9.13 | 9.23 | 9.23 | -0.24 (-2.53%) | 5,822,923 |
| 5 Nov 2018 | CNY | 9.66 | 9.66 | 9.26 | 9.47 | 9.47 | -0.18 (-1.87%) | 9,363,352 |
| 2 Nov 2018 | CNY | 9.55 | 10.05 | 9.48 | 9.65 | 9.65 | +0.02 (+0.21%) | 14,395,877 |
| 1 Nov 2018 | CNY | 8.9 | 9.63 | 8.82 | 9.63 | 9.63 | +0.88 (+10.06%) | 7,579,417 |
| 31 Oct 2018 | CNY | 8.8 | 9 | 8.63 | 8.75 | 8.75 | +0.33 (+3.92%) | 7,019,355 |
| 30 Oct 2018 | CNY | 8.22 | 8.56 | 8.12 | 8.42 | 8.42 | +0.2 (+2.43%) | 3,528,000 |
| 29 Oct 2018 | CNY | 8.29 | 8.45 | 8.21 | 8.22 | 8.22 | -0.09 (-1.08%) | 1,735,410 |
| 26 Oct 2018 | CNY | 8.34 | 8.51 | 8.29 | 8.31 | 8.31 | +0.04 (+0.48%) | 2,357,702 |
| 25 Oct 2018 | CNY | 8.09 | 8.33 | 7.96 | 8.27 | 8.27 | -0.11 (-1.31%) | 2,931,048 |
| 24 Oct 2018 | CNY | 8.34 | 8.53 | 8.3 | 8.38 | 8.38 | +0.03 (+0.36%) | 2,446,000 |
| 23 Oct 2018 | CNY | 8.47 | 8.56 | 8.28 | 8.35 | 8.35 | -0.18 (-2.11%) | 3,401,705 |
| 22 Oct 2018 | CNY | 8.13 | 8.9 | 8.12 | 8.53 | 8.53 | +0.44 (+5.44%) | 5,700,611 |
| 19 Oct 2018 | CNY | 7.7 | 8.11 | 7.62 | 8.09 | 8.09 | +0.25 (+3.19%) | 3,490,320 |
| 18 Oct 2018 | CNY | 8.12 | 8.12 | 7.77 | 7.84 | 7.84 | -0.33 (-4.04%) | 3,384,409 |
| 17 Oct 2018 | CNY | 7.92 | 8.21 | 7.86 | 8.17 | 8.17 | +0.36 (+4.61%) | 4,380,904 |
| 16 Oct 2018 | CNY | 7.9 | 8.18 | 7.75 | 7.81 | 7.81 | -0.11 (-1.39%) | 2,445,933 |
| 15 Oct 2018 | CNY | 8.16 | 8.26 | 7.89 | 7.92 | 7.92 | -0.2 (-2.46%) | 2,849,910 |
| 12 Oct 2018 | CNY | 8.48 | 8.48 | 7.72 | 8.12 | 8.12 | -0.34 (-4.02%) | 4,202,918 |
