| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2018 | CNY | 8.39 | 8.49 | 8.14 | 8.14 | 8.14 | -0.46 (-5.35%) | 7,379,754 |
| 19 Nov 2018 | CNY | 8.2 | 8.61 | 8.02 | 8.6 | 8.6 | +0.37 (+4.50%) | 9,727,360 |
| 16 Nov 2018 | CNY | 8.27 | 8.27 | 8.11 | 8.23 | 8.23 | +0.07 (+0.86%) | 5,108,977 |
| 15 Nov 2018 | CNY | 8.06 | 8.18 | 7.98 | 8.16 | 8.16 | +0.1 (+1.24%) | 4,515,480 |
| 14 Nov 2018 | CNY | 7.94 | 8.14 | 7.84 | 8.06 | 8.06 | +0.11 (+1.38%) | 5,740,980 |
| 13 Nov 2018 | CNY | 7.72 | 8.07 | 7.68 | 7.95 | 7.95 | +0.11 (+1.40%) | 6,315,002 |
| 12 Nov 2018 | CNY | 7.5 | 7.86 | 7.5 | 7.84 | 7.84 | +0.2 (+2.62%) | 4,378,624 |
| 9 Nov 2018 | CNY | 8.09 | 8.11 | 7.59 | 7.64 | 7.64 | +0.26 (+3.52%) | 7,963,997 |
| 30 Oct 2018 | CNY | 7.16 | 7.58 | 7.13 | 7.38 | 7.38 | +0.17 (+2.36%) | 2,288,752 |
| 29 Oct 2018 | CNY | 7.4 | 7.4 | 7.12 | 7.21 | 7.21 | -0.19 (-2.57%) | 2,045,300 |
| 26 Oct 2018 | CNY | 7.5 | 7.55 | 7.37 | 7.4 | 7.4 | 0.0 (0.0%) | 2,819,302 |
| 25 Oct 2018 | CNY | 7.31 | 7.48 | 7.26 | 7.4 | 7.4 | -0.22 (-2.89%) | 4,257,447 |
| 24 Oct 2018 | CNY | 7.25 | 7.86 | 7.22 | 7.62 | 7.62 | +0.36 (+4.96%) | 6,597,347 |
| 23 Oct 2018 | CNY | 7.44 | 7.44 | 7.22 | 7.26 | 7.26 | -0.18 (-2.42%) | 3,251,800 |
| 22 Oct 2018 | CNY | 7.2 | 7.53 | 7.16 | 7.44 | 7.44 | +0.29 (+4.06%) | 4,809,345 |
| 19 Oct 2018 | CNY | 6.98 | 7.18 | 6.81 | 7.15 | 7.15 | +0.11 (+1.56%) | 3,311,554 |
| 18 Oct 2018 | CNY | 7.15 | 7.18 | 7.01 | 7.04 | 7.04 | -0.2 (-2.76%) | 2,449,709 |
| 17 Oct 2018 | CNY | 7.26 | 7.33 | 6.98 | 7.24 | 7.24 | +0.08 (+1.12%) | 2,590,735 |
| 16 Oct 2018 | CNY | 7.2 | 7.29 | 7.06 | 7.16 | 7.16 | +0.03 (+0.42%) | 2,452,802 |
| 15 Oct 2018 | CNY | 7.4 | 7.48 | 7.13 | 7.13 | 7.13 | -0.19 (-2.60%) | 2,872,400 |
| 12 Oct 2018 | CNY | 7.39 | 7.55 | 6.93 | 7.32 | 7.32 | -0.19 (-2.53%) | 5,118,399 |
| 11 Oct 2018 | CNY | 7.86 | 8.06 | 7.47 | 7.51 | 7.51 | -0.79 (-9.52%) | 6,430,372 |
| 10 Oct 2018 | CNY | 8.19 | 8.62 | 8.19 | 8.3 | 8.3 | +0.15 (+1.84%) | 4,074,575 |
| 9 Oct 2018 | CNY | 8.44 | 8.44 | 8.08 | 8.15 | 8.15 | -0.15 (-1.81%) | 3,172,700 |
| 8 Oct 2018 | CNY | 8.55 | 8.62 | 7.86 | 8.3 | 8.3 | -0.38 (-4.38%) | 3,772,500 |
| 28 Sep 2018 | CNY | 8.61 | 8.78 | 8.53 | 8.68 | 8.68 | +0.18 (+2.12%) | 4,777,100 |
| 27 Sep 2018 | CNY | 9.09 | 9.22 | 8.5 | 8.5 | 8.5 | -0.62 (-6.80%) | 6,615,300 |
| 26 Sep 2018 | CNY | 9.13 | 9.22 | 9.06 | 9.12 | 9.12 | -0.02 (-0.22%) | 3,705,432 |
| 25 Sep 2018 | CNY | 9.03 | 9.25 | 8.96 | 9.14 | 9.14 | +0.08 (+0.88%) | 3,859,200 |
| 21 Sep 2018 | CNY | 9.18 | 9.18 | 8.92 | 9.06 | 9.06 | -0.09 (-0.98%) | 5,785,400 |
