| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2018 | CNY | 10.3056 | 10.8444 | 10.2 | 10.4889 | 10.4889 | -0.344 (-3.18%) | 30,381,525 |
| 26 Nov 2018 | CNY | 11.1222 | 11.3667 | 10.8333 | 10.8333 | 10.8333 | -1.206 (-10.01%) | 11,223,531 |
| 23 Nov 2018 | CNY | 12.0389 | 12.0389 | 11.7833 | 12.0389 | 12.0389 | +1.095 (+10.00%) | 52,295,313 |
| 22 Nov 2018 | CNY | 10.9444 | 10.9444 | 10.9444 | 10.9444 | 10.9444 | +0.994 (+9.99%) | 1,837,800 |
| 21 Nov 2018 | CNY | 9.5944 | 9.9722 | 9.5333 | 9.95 | 9.95 | +0.233 (+2.40%) | 4,879,807 |
| 20 Nov 2018 | CNY | 9.7778 | 10.0444 | 9.6278 | 9.7167 | 9.7167 | -0.056 (-0.57%) | 5,505,755 |
| 19 Nov 2018 | CNY | 9.75 | 9.8556 | 9.6389 | 9.7722 | 9.7722 | +0.028 (+0.29%) | 5,436,639 |
| 16 Nov 2018 | CNY | 9.6833 | 9.9222 | 9.6833 | 9.7444 | 9.7444 | +0.056 (+0.57%) | 3,608,575 |
| 15 Nov 2018 | CNY | 9.3833 | 9.7444 | 9.3833 | 9.6889 | 9.6889 | +0.289 (+3.07%) | 3,648,628 |
| 14 Nov 2018 | CNY | 9.3611 | 9.5389 | 9.2722 | 9.4 | 9.4 | +0.011 (+0.12%) | 2,040,172 |
| 13 Nov 2018 | CNY | 9.2222 | 9.4333 | 9.1944 | 9.3889 | 9.3889 | +0.056 (+0.60%) | 2,253,758 |
| 12 Nov 2018 | CNY | 9.2444 | 9.3444 | 9.1056 | 9.3333 | 9.3333 | +0.078 (+0.84%) | 2,469,421 |
| 9 Nov 2018 | CNY | 9.0278 | 9.2667 | 9.0278 | 9.2556 | 9.2556 | +0.15 (+1.65%) | 2,105,460 |
| 8 Nov 2018 | CNY | 9.0611 | 9.2611 | 8.9778 | 9.1056 | 9.1056 | +0.083 (+0.92%) | 2,619,720 |
| 7 Nov 2018 | CNY | 9.1167 | 9.1611 | 8.8944 | 9.0222 | 9.0222 | -0.095 (-1.04%) | 3,696,840 |
| 6 Nov 2018 | CNY | 9.1722 | 9.1722 | 9.0278 | 9.1167 | 9.1167 | -0.05 (-0.55%) | 1,117,260 |
| 5 Nov 2018 | CNY | 9.1667 | 9.25 | 9.0111 | 9.1667 | 9.1667 | -0.056 (-0.60%) | 2,930,680 |
| 2 Nov 2018 | CNY | 8.9278 | 9.2333 | 8.9278 | 9.2222 | 9.2222 | +0.294 (+3.30%) | 3,967,560 |
| 1 Nov 2018 | CNY | 9.0056 | 9.2 | 8.9278 | 8.9278 | 8.9278 | +0.078 (+0.88%) | 4,058,528 |
| 31 Oct 2018 | CNY | 8.7 | 8.9556 | 8.7 | 8.85 | 8.85 | +0.15 (+1.72%) | 1,999,683 |
| 30 Oct 2018 | CNY | 8.6111 | 8.8333 | 8.55 | 8.7 | 8.7 | -0.028 (-0.32%) | 1,512,360 |
| 29 Oct 2018 | CNY | 8.7 | 8.7556 | 8.5556 | 8.7278 | 8.7278 | -0.011 (-0.13%) | 1,388,586 |
| 26 Oct 2018 | CNY | 8.85 | 9.0333 | 8.7333 | 8.7389 | 8.7389 | -0.056 (-0.63%) | 2,132,199 |
| 25 Oct 2018 | CNY | 8.6667 | 8.8667 | 8.45 | 8.7944 | 8.7944 | +0.078 (+0.89%) | 3,463,299 |
| 24 Oct 2018 | CNY | 8.5278 | 8.9167 | 8.5167 | 8.7167 | 8.7167 | +0.089 (+1.03%) | 2,362,860 |
| 23 Oct 2018 | CNY | 8.8222 | 8.9333 | 8.6056 | 8.6278 | 8.6278 | -0.194 (-2.20%) | 2,216,223 |
| 22 Oct 2018 | CNY | 8.4889 | 9.2056 | 8.4278 | 8.8222 | 8.8222 | +0.361 (+4.27%) | 4,959,147 |
| 19 Oct 2018 | CNY | 8.1444 | 8.4889 | 8.0833 | 8.4611 | 8.4611 | +0.189 (+2.28%) | 2,235,781 |
| 18 Oct 2018 | CNY | 8.3333 | 8.3833 | 8.2444 | 8.2722 | 8.2722 | -0.078 (-0.93%) | 1,055,752 |
| 17 Oct 2018 | CNY | 8.4444 | 8.4611 | 8.2167 | 8.35 | 8.35 | +0.011 (+0.13%) | 1,852,020 |
