| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2018 | CNY | 9.31 | 9.4 | 9.1 | 9.2 | 9.2 | -0.11 (-1.18%) | 1,151,600 |
| 3 Dec 2018 | CNY | 9.02 | 9.39 | 9.02 | 9.31 | 9.31 | +0.39 (+4.37%) | 2,117,273 |
| 30 Nov 2018 | CNY | 8.96 | 8.99 | 8.8 | 8.92 | 8.92 | -0.08 (-0.89%) | 1,055,441 |
| 29 Nov 2018 | CNY | 9.3 | 9.36 | 8.99 | 9 | 9 | -0.26 (-2.81%) | 2,041,453 |
| 28 Nov 2018 | CNY | 8.88 | 9.29 | 8.66 | 9.26 | 9.26 | +0.53 (+6.07%) | 2,038,100 |
| 27 Nov 2018 | CNY | 8.99 | 8.99 | 8.72 | 8.73 | 8.73 | -0.13 (-1.47%) | 1,478,800 |
| 26 Nov 2018 | CNY | 8.93 | 9.07 | 8.68 | 8.86 | 8.86 | +0.04 (+0.45%) | 2,005,400 |
| 23 Nov 2018 | CNY | 9.04 | 9.16 | 8.75 | 8.82 | 8.82 | -0.3 (-3.29%) | 2,541,700 |
| 22 Nov 2018 | CNY | 9.31 | 9.32 | 9.04 | 9.12 | 9.12 | -0.06 (-0.65%) | 1,051,553 |
| 21 Nov 2018 | CNY | 8.92 | 9.24 | 8.9 | 9.18 | 9.18 | +0.19 (+2.11%) | 1,075,302 |
| 20 Nov 2018 | CNY | 9.36 | 9.36 | 8.98 | 8.99 | 8.99 | -0.37 (-3.95%) | 1,475,900 |
| 19 Nov 2018 | CNY | 9.44 | 9.47 | 9.16 | 9.36 | 9.36 | -0.13 (-1.37%) | 2,370,866 |
| 16 Nov 2018 | CNY | 9.23 | 9.54 | 9.23 | 9.49 | 9.49 | +0.26 (+2.82%) | 2,315,295 |
| 15 Nov 2018 | CNY | 9.29 | 9.39 | 9.05 | 9.23 | 9.23 | -0.01 (-0.11%) | 1,533,700 |
| 14 Nov 2018 | CNY | 8.9 | 9.65 | 8.88 | 9.24 | 9.24 | +0.41 (+4.64%) | 5,789,933 |
| 13 Nov 2018 | CNY | 8.5 | 8.96 | 8.46 | 8.83 | 8.83 | +0.28 (+3.27%) | 4,610,769 |
| 12 Nov 2018 | CNY | 8.21 | 8.75 | 8.13 | 8.55 | 8.55 | +0.39 (+4.78%) | 5,730,507 |
| 9 Nov 2018 | CNY | 8.2 | 8.28 | 8.11 | 8.16 | 8.16 | -0.07 (-0.85%) | 2,654,902 |
| 8 Nov 2018 | CNY | 8.41 | 8.52 | 8.18 | 8.23 | 8.23 | -0.15 (-1.79%) | 4,140,561 |
| 7 Nov 2018 | CNY | 8.58 | 8.63 | 8.37 | 8.38 | 8.38 | -0.2 (-2.33%) | 3,686,539 |
| 6 Nov 2018 | CNY | 8.58 | 8.63 | 8.46 | 8.58 | 8.58 | -0.05 (-0.58%) | 2,057,812 |
| 5 Nov 2018 | CNY | 8.75 | 8.95 | 8.59 | 8.63 | 8.63 | +0.01 (+0.12%) | 5,259,434 |
| 2 Nov 2018 | CNY | 8.17 | 8.62 | 8.02 | 8.62 | 8.62 | +0.78 (+9.95%) | 5,655,455 |
| 1 Nov 2018 | CNY | 7.87 | 7.95 | 7.77 | 7.84 | 7.84 | +0.07 (+0.90%) | 3,048,940 |
| 31 Oct 2018 | CNY | 7.68 | 7.79 | 7.57 | 7.77 | 7.77 | +0.17 (+2.24%) | 2,857,800 |
| 30 Oct 2018 | CNY | 7.45 | 7.76 | 7.35 | 7.6 | 7.6 | +0.04 (+0.53%) | 2,968,900 |
| 29 Oct 2018 | CNY | 7.5 | 7.63 | 7.38 | 7.56 | 7.56 | -0.01 (-0.13%) | 1,632,820 |
| 26 Oct 2018 | CNY | 7.55 | 7.69 | 7.51 | 7.57 | 7.57 | +0.02 (+0.26%) | 1,886,200 |
| 25 Oct 2018 | CNY | 7.19 | 7.59 | 7 | 7.55 | 7.55 | +0.07 (+0.94%) | 3,835,925 |
| 24 Oct 2018 | CNY | 7.55 | 7.71 | 7.48 | 7.48 | 7.48 | -0.22 (-2.86%) | 5,496,100 |
