| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2018 | CNY | 9.81 | 9.9 | 9.65 | 9.86 | 9.86 | +0.1 (+1.02%) | 2,364,711 |
| 3 Dec 2018 | CNY | 9.61 | 9.86 | 9.56 | 9.76 | 9.76 | +0.33 (+3.50%) | 3,111,988 |
| 30 Nov 2018 | CNY | 9.29 | 9.62 | 9.06 | 9.43 | 9.43 | +0.18 (+1.95%) | 2,693,979 |
| 29 Nov 2018 | CNY | 9.68 | 9.78 | 9.21 | 9.25 | 9.25 | -0.35 (-3.65%) | 3,016,580 |
| 28 Nov 2018 | CNY | 9.64 | 9.64 | 9.24 | 9.6 | 9.6 | +0.11 (+1.16%) | 2,687,525 |
| 27 Nov 2018 | CNY | 9.8 | 9.8 | 9.45 | 9.49 | 9.49 | -0.16 (-1.66%) | 2,603,038 |
| 26 Nov 2018 | CNY | 9.18 | 9.8 | 9.18 | 9.65 | 9.65 | +0.19 (+2.01%) | 3,140,268 |
| 23 Nov 2018 | CNY | 10.25 | 10.25 | 9.41 | 9.46 | 9.46 | -0.7 (-6.89%) | 3,352,127 |
| 22 Nov 2018 | CNY | 10.3 | 10.5 | 9.98 | 10.16 | 10.16 | +0.04 (+0.40%) | 3,270,938 |
| 21 Nov 2018 | CNY | 9.8 | 10.12 | 9.8 | 10.12 | 10.12 | +0.18 (+1.81%) | 2,917,059 |
| 20 Nov 2018 | CNY | 10.28 | 10.35 | 9.9 | 9.94 | 9.94 | -0.45 (-4.33%) | 2,980,520 |
| 19 Nov 2018 | CNY | 10.29 | 10.41 | 10.12 | 10.39 | 10.39 | +0.12 (+1.17%) | 2,542,859 |
| 16 Nov 2018 | CNY | 10.3 | 10.45 | 10.17 | 10.27 | 10.27 | -0.04 (-0.39%) | 3,264,212 |
| 15 Nov 2018 | CNY | 10 | 10.36 | 9.92 | 10.31 | 10.31 | +0.31 (+3.10%) | 3,362,000 |
| 14 Nov 2018 | CNY | 10.07 | 10.25 | 9.96 | 10 | 10 | -0.09 (-0.89%) | 3,057,000 |
| 13 Nov 2018 | CNY | 9.85 | 10.18 | 9.76 | 10.09 | 10.09 | +0.14 (+1.41%) | 4,206,415 |
| 12 Nov 2018 | CNY | 9.63 | 10.14 | 9.59 | 9.95 | 9.95 | +0.37 (+3.86%) | 3,953,602 |
| 9 Nov 2018 | CNY | 9.3 | 9.75 | 9.3 | 9.58 | 9.58 | -0.02 (-0.21%) | 2,335,988 |
| 8 Nov 2018 | CNY | 9.61 | 9.78 | 9.55 | 9.6 | 9.6 | +0.02 (+0.21%) | 2,218,662 |
| 7 Nov 2018 | CNY | 9.66 | 9.76 | 9.55 | 9.58 | 9.58 | -0.08 (-0.83%) | 2,593,121 |
| 6 Nov 2018 | CNY | 9.79 | 9.81 | 9.4 | 9.66 | 9.66 | -0.07 (-0.72%) | 3,341,871 |
| 5 Nov 2018 | CNY | 9.75 | 9.88 | 9.51 | 9.73 | 9.73 | +0.06 (+0.62%) | 4,080,787 |
| 2 Nov 2018 | CNY | 9.56 | 9.75 | 9.48 | 9.67 | 9.67 | +0.24 (+2.55%) | 4,182,480 |
| 1 Nov 2018 | CNY | 9.58 | 9.63 | 9.4 | 9.43 | 9.43 | -0.04 (-0.42%) | 3,580,862 |
| 31 Oct 2018 | CNY | 9.23 | 9.52 | 9.08 | 9.47 | 9.47 | +0.25 (+2.71%) | 2,508,281 |
| 30 Oct 2018 | CNY | 9.23 | 9.3 | 8.92 | 9.22 | 9.22 | +0.03 (+0.33%) | 1,799,783 |
| 29 Oct 2018 | CNY | 9.33 | 9.46 | 9.15 | 9.19 | 9.19 | -0.11 (-1.18%) | 1,733,700 |
| 26 Oct 2018 | CNY | 9.3 | 9.55 | 9.23 | 9.3 | 9.3 | +0.05 (+0.54%) | 1,720,600 |
| 25 Oct 2018 | CNY | 9 | 9.29 | 8.9 | 9.25 | 9.25 | -0.21 (-2.22%) | 1,874,702 |
| 24 Oct 2018 | CNY | 9.46 | 9.59 | 9.3 | 9.46 | 9.46 | +0.08 (+0.85%) | 1,608,585 |
