| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2018 | CNY | 9.47 | 9.56 | 9.08 | 9.11 | 9.11 | -0.35 (-3.70%) | 2,042,806 |
| 28 Nov 2018 | CNY | 9.46 | 9.51 | 9.32 | 9.46 | 9.46 | +0.02 (+0.21%) | 1,083,386 |
| 27 Nov 2018 | CNY | 9.42 | 9.55 | 9.25 | 9.44 | 9.44 | +0.07 (+0.75%) | 1,440,805 |
| 26 Nov 2018 | CNY | 9.55 | 9.65 | 9.24 | 9.37 | 9.37 | -0.2 (-2.09%) | 2,421,600 |
| 23 Nov 2018 | CNY | 9.65 | 9.75 | 9.41 | 9.57 | 9.57 | -0.14 (-1.44%) | 2,203,157 |
| 22 Nov 2018 | CNY | 9.79 | 9.9 | 9.69 | 9.71 | 9.71 | -0.08 (-0.82%) | 1,328,700 |
| 21 Nov 2018 | CNY | 9.78 | 9.85 | 9.59 | 9.79 | 9.79 | -0.05 (-0.51%) | 2,255,458 |
| 20 Nov 2018 | CNY | 9.98 | 9.98 | 9.75 | 9.84 | 9.84 | -0.13 (-1.30%) | 1,806,200 |
| 19 Nov 2018 | CNY | 9.9 | 10.06 | 9.64 | 9.97 | 9.97 | -0.03 (-0.30%) | 4,041,132 |
| 16 Nov 2018 | CNY | 9.91 | 10.2 | 9.5 | 10 | 10 | -0.25 (-2.44%) | 8,866,094 |
| 15 Nov 2018 | CNY | 10.29 | 10.37 | 10.11 | 10.25 | 10.25 | +0.02 (+0.20%) | 2,478,551 |
| 14 Nov 2018 | CNY | 10.09 | 10.39 | 9.95 | 10.23 | 10.23 | +0.13 (+1.29%) | 4,332,423 |
| 13 Nov 2018 | CNY | 9.38 | 10.24 | 9.36 | 10.1 | 10.1 | +0.63 (+6.65%) | 5,938,189 |
| 12 Nov 2018 | CNY | 9.38 | 9.58 | 9.25 | 9.47 | 9.47 | +0.17 (+1.83%) | 4,036,273 |
| 9 Nov 2018 | CNY | 9.21 | 9.38 | 9.19 | 9.3 | 9.3 | +0.07 (+0.76%) | 2,548,449 |
| 8 Nov 2018 | CNY | 9.29 | 9.36 | 9.17 | 9.23 | 9.23 | 0.0 (0.0%) | 2,107,026 |
| 7 Nov 2018 | CNY | 9.4 | 9.41 | 9.18 | 9.23 | 9.23 | -0.07 (-0.75%) | 2,341,169 |
| 6 Nov 2018 | CNY | 9.38 | 9.4 | 9.11 | 9.3 | 9.3 | -0.08 (-0.85%) | 2,727,255 |
| 5 Nov 2018 | CNY | 9.27 | 9.6 | 9.05 | 9.38 | 9.38 | +0.12 (+1.30%) | 4,880,141 |
| 2 Nov 2018 | CNY | 9.04 | 9.41 | 8.98 | 9.26 | 9.26 | +0.29 (+3.23%) | 4,377,469 |
| 1 Nov 2018 | CNY | 8.95 | 9.03 | 8.87 | 8.97 | 8.97 | +0.02 (+0.22%) | 3,381,736 |
| 31 Oct 2018 | CNY | 8.97 | 9.02 | 8.82 | 8.95 | 8.95 | +0.08 (+0.90%) | 1,912,422 |
| 30 Oct 2018 | CNY | 8.77 | 9.04 | 8.72 | 8.87 | 8.87 | +0.02 (+0.23%) | 2,079,981 |
| 29 Oct 2018 | CNY | 8.75 | 9 | 8.71 | 8.85 | 8.85 | +0.06 (+0.68%) | 2,293,768 |
| 26 Oct 2018 | CNY | 8.77 | 8.83 | 8.7 | 8.79 | 8.79 | +0.11 (+1.27%) | 1,290,917 |
| 25 Oct 2018 | CNY | 8.63 | 8.72 | 8.47 | 8.68 | 8.68 | -0.1 (-1.14%) | 1,763,538 |
| 24 Oct 2018 | CNY | 8.66 | 8.85 | 8.63 | 8.78 | 8.78 | -0.02 (-0.23%) | 2,148,680 |
| 23 Oct 2018 | CNY | 8.88 | 9.06 | 8.62 | 8.8 | 8.8 | -0.05 (-0.56%) | 3,441,985 |
| 22 Oct 2018 | CNY | 8.7 | 9.1 | 8.7 | 8.85 | 8.85 | +0.41 (+4.86%) | 4,033,071 |
| 19 Oct 2018 | CNY | 8.24 | 8.54 | 8.11 | 8.44 | 8.44 | +0.11 (+1.32%) | 1,769,227 |
