| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 9.5 | 9.6294 | 9.3177 | 9.5177 | 9.5177 | -0.059 (-0.61%) | 1,140,528 |
| 4 Dec 2018 | CNY | 9.4177 | 9.6 | 9.4177 | 9.5765 | 9.5765 | +0.118 (+1.24%) | 1,134,778 |
| 3 Dec 2018 | CNY | 9.2471 | 9.5235 | 9.2471 | 9.4588 | 9.4588 | +0.306 (+3.34%) | 1,503,546 |
| 30 Nov 2018 | CNY | 9.1765 | 9.2235 | 8.9059 | 9.1529 | 9.1529 | +0.006 (+0.06%) | 1,181,840 |
| 29 Nov 2018 | CNY | 9.5941 | 9.6765 | 9.0765 | 9.1471 | 9.1471 | -0.447 (-4.66%) | 1,519,970 |
| 28 Nov 2018 | CNY | 9.4706 | 9.6118 | 9.2941 | 9.5941 | 9.5941 | +0.118 (+1.24%) | 1,338,580 |
| 27 Nov 2018 | CNY | 9.3647 | 9.5118 | 9.3412 | 9.4765 | 9.4765 | +0.071 (+0.75%) | 1,075,080 |
| 26 Nov 2018 | CNY | 9.3706 | 9.4765 | 9.0471 | 9.4059 | 9.4059 | +0.029 (+0.31%) | 1,821,380 |
| 23 Nov 2018 | CNY | 10.0412 | 10.0412 | 9.3294 | 9.3765 | 9.3765 | -0.618 (-6.18%) | 2,667,213 |
| 22 Nov 2018 | CNY | 10.1882 | 10.4118 | 9.8824 | 9.9941 | 9.9941 | -0.353 (-3.41%) | 2,695,350 |
| 21 Nov 2018 | CNY | 10.0118 | 11 | 9.8941 | 10.3471 | 10.3471 | +0.347 (+3.47%) | 4,956,914 |
| 20 Nov 2018 | CNY | 9.9882 | 10.3882 | 9.7765 | 10 | 10 | +0.006 (+0.06%) | 3,127,845 |
| 19 Nov 2018 | CNY | 10.0882 | 10.1412 | 9.9118 | 9.9941 | 9.9941 | -0.212 (-2.08%) | 1,253,920 |
| 16 Nov 2018 | CNY | 10.0588 | 10.2059 | 9.8882 | 10.2059 | 10.2059 | +0.153 (+1.52%) | 1,622,990 |
| 15 Nov 2018 | CNY | 9.6471 | 10.0588 | 9.5941 | 10.0529 | 10.0529 | +0.388 (+4.02%) | 1,833,553 |
| 14 Nov 2018 | CNY | 9.5882 | 9.8 | 9.5647 | 9.6647 | 9.6647 | +0.018 (+0.18%) | 1,165,849 |
| 13 Nov 2018 | CNY | 9.5177 | 9.7177 | 9.4118 | 9.6471 | 9.6471 | +0.118 (+1.24%) | 1,612,409 |
| 12 Nov 2018 | CNY | 9.2529 | 9.5529 | 9.2412 | 9.5294 | 9.5294 | +0.318 (+3.45%) | 1,303,337 |
| 9 Nov 2018 | CNY | 9.1588 | 9.2647 | 9.1177 | 9.2118 | 9.2118 | +0.041 (+0.45%) | 729,130 |
| 8 Nov 2018 | CNY | 9.1235 | 9.2941 | 9.1177 | 9.1706 | 9.1706 | +0.035 (+0.39%) | 1,022,380 |
| 7 Nov 2018 | CNY | 9.1177 | 9.1941 | 9.0588 | 9.1353 | 9.1353 | +0.029 (+0.32%) | 1,083,920 |
| 6 Nov 2018 | CNY | 9.1647 | 9.1941 | 8.9412 | 9.1059 | 9.1059 | -0.1 (-1.09%) | 1,093,950 |
| 5 Nov 2018 | CNY | 9.3235 | 9.3412 | 8.9941 | 9.2059 | 9.2059 | -0.088 (-0.95%) | 1,532,327 |
| 2 Nov 2018 | CNY | 9.0765 | 9.3235 | 9.0765 | 9.2941 | 9.2941 | +0.194 (+2.13%) | 1,198,330 |
| 1 Nov 2018 | CNY | 9 | 9.2647 | 9 | 9.1 | 9.1 | +0.1 (+1.11%) | 1,258,170 |
| 31 Oct 2018 | CNY | 8.8941 | 9.1941 | 8.8941 | 9 | 9 | +0.082 (+0.92%) | 998,410 |
| 30 Oct 2018 | CNY | 8.8235 | 9 | 8.6941 | 8.9177 | 8.9177 | +0.176 (+2.02%) | 640,390 |
| 29 Oct 2018 | CNY | 8.8235 | 8.9235 | 8.6941 | 8.7412 | 8.7412 | -0.118 (-1.33%) | 532,304 |
| 26 Oct 2018 | CNY | 9.0412 | 9.0412 | 8.8235 | 8.8588 | 8.8588 | -0.059 (-0.66%) | 722,160 |
| 25 Oct 2018 | CNY | 8.6353 | 8.9706 | 8.4941 | 8.9177 | 8.9177 | +0.029 (+0.33%) | 956,080 |
