| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 9.65 | 9.8 | 9.61 | 9.8 | 9.8 | -0.15 (-1.51%) | 17,609,737 |
| 4 Dec 2018 | CNY | 9.96 | 10.02 | 9.79 | 9.95 | 9.95 | -0.13 (-1.29%) | 21,303,722 |
| 3 Dec 2018 | CNY | 9.59 | 10.2 | 9.51 | 10.08 | 10.08 | +0.59 (+6.22%) | 34,125,284 |
| 30 Nov 2018 | CNY | 9.03 | 9.77 | 8.96 | 9.49 | 9.49 | +0.57 (+6.39%) | 28,415,767 |
| 29 Nov 2018 | CNY | 9.45 | 9.53 | 8.9 | 8.92 | 8.92 | -0.5 (-5.31%) | 19,223,878 |
| 28 Nov 2018 | CNY | 9.36 | 9.65 | 9.23 | 9.42 | 9.42 | +0.06 (+0.64%) | 31,673,919 |
| 27 Nov 2018 | CNY | 8.59 | 9.36 | 8.55 | 9.36 | 9.36 | +0.85 (+9.99%) | 18,240,538 |
| 26 Nov 2018 | CNY | 8.35 | 8.7 | 8.31 | 8.51 | 8.51 | +0.12 (+1.43%) | 8,322,065 |
| 23 Nov 2018 | CNY | 9.18 | 9.22 | 8.33 | 8.39 | 8.39 | -0.8 (-8.71%) | 15,661,080 |
| 22 Nov 2018 | CNY | 9.21 | 9.38 | 9.18 | 9.19 | 9.19 | +0.02 (+0.22%) | 8,893,809 |
| 21 Nov 2018 | CNY | 9.03 | 9.25 | 9.01 | 9.17 | 9.17 | -0.07 (-0.76%) | 10,001,702 |
| 20 Nov 2018 | CNY | 9.51 | 9.62 | 9.2 | 9.24 | 9.24 | -0.39 (-4.05%) | 12,160,069 |
| 19 Nov 2018 | CNY | 9.77 | 9.77 | 9.43 | 9.63 | 9.63 | -0.15 (-1.53%) | 14,377,174 |
| 16 Nov 2018 | CNY | 9.66 | 9.9 | 9.54 | 9.78 | 9.78 | +0.14 (+1.45%) | 17,792,752 |
| 15 Nov 2018 | CNY | 9.4 | 9.69 | 9.39 | 9.64 | 9.64 | +0.15 (+1.58%) | 15,417,920 |
| 14 Nov 2018 | CNY | 9.49 | 9.72 | 9.45 | 9.49 | 9.49 | -0.09 (-0.94%) | 13,072,492 |
| 13 Nov 2018 | CNY | 9.5 | 9.68 | 9.34 | 9.58 | 9.58 | +0.06 (+0.63%) | 19,447,186 |
| 12 Nov 2018 | CNY | 9.07 | 9.85 | 9.01 | 9.52 | 9.52 | +0.39 (+4.27%) | 20,527,430 |
| 9 Nov 2018 | CNY | 8.96 | 9.29 | 8.88 | 9.13 | 9.13 | +0.1 (+1.11%) | 13,316,785 |
| 8 Nov 2018 | CNY | 9.28 | 9.34 | 9.01 | 9.03 | 9.03 | -0.22 (-2.38%) | 11,272,987 |
| 7 Nov 2018 | CNY | 9.14 | 9.59 | 9.1 | 9.25 | 9.25 | +0.11 (+1.20%) | 19,906,372 |
| 6 Nov 2018 | CNY | 9.33 | 9.37 | 8.97 | 9.14 | 9.14 | -0.16 (-1.72%) | 10,191,602 |
| 5 Nov 2018 | CNY | 9.29 | 9.38 | 9.04 | 9.3 | 9.3 | +0.08 (+0.87%) | 12,870,519 |
| 2 Nov 2018 | CNY | 8.97 | 9.41 | 8.9 | 9.22 | 9.22 | +0.36 (+4.06%) | 17,150,830 |
| 1 Nov 2018 | CNY | 8.9 | 9.13 | 8.86 | 8.86 | 8.86 | -0.01 (-0.11%) | 12,071,651 |
| 31 Oct 2018 | CNY | 8.76 | 8.9 | 8.7 | 8.87 | 8.87 | +0.17 (+1.95%) | 7,898,756 |
| 30 Oct 2018 | CNY | 8.78 | 8.85 | 8.41 | 8.7 | 8.7 | -0.08 (-0.91%) | 7,946,766 |
| 29 Oct 2018 | CNY | 8.8 | 8.95 | 8.66 | 8.78 | 8.78 | -0.03 (-0.34%) | 6,605,300 |
| 26 Oct 2018 | CNY | 8.84 | 8.95 | 8.63 | 8.81 | 8.81 | +0.13 (+1.50%) | 8,430,217 |
| 25 Oct 2018 | CNY | 8.57 | 8.77 | 8.36 | 8.68 | 8.68 | -0.23 (-2.58%) | 9,341,773 |
