| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 10.0125 | 10.375 | 10.0125 | 10.2563 | 10.2563 | -0.15 (-1.44%) | 1,190,480 |
| 4 Dec 2018 | CNY | 10.4563 | 10.5563 | 10.2375 | 10.4063 | 10.4063 | -0.031 (-0.30%) | 1,215,873 |
| 3 Dec 2018 | CNY | 10.675 | 10.675 | 10.3813 | 10.4375 | 10.4375 | +0.138 (+1.33%) | 1,925,371 |
| 30 Nov 2018 | CNY | 10.0875 | 10.4688 | 10.0875 | 10.3 | 10.3 | +0.05 (+0.49%) | 1,423,553 |
| 29 Nov 2018 | CNY | 10.7438 | 10.8375 | 10.2375 | 10.25 | 10.25 | -0.375 (-3.53%) | 2,003,920 |
| 28 Nov 2018 | CNY | 10.3813 | 10.6875 | 10.0063 | 10.625 | 10.625 | +0.062 (+0.59%) | 2,380,104 |
| 27 Nov 2018 | CNY | 10.4375 | 10.7938 | 10.3125 | 10.5625 | 10.5625 | +0.031 (+0.30%) | 2,680,056 |
| 26 Nov 2018 | CNY | 10.5 | 10.7188 | 9.9688 | 10.5313 | 10.5313 | -0.219 (-2.03%) | 3,969,780 |
| 23 Nov 2018 | CNY | 10.3563 | 10.9875 | 10.175 | 10.75 | 10.75 | +0.344 (+3.30%) | 3,824,035 |
| 22 Nov 2018 | CNY | 10.3188 | 11.05 | 10.3125 | 10.4063 | 10.4063 | +0.144 (+1.40%) | 3,149,110 |
| 21 Nov 2018 | CNY | 9.4875 | 10.2625 | 9.4875 | 10.2625 | 10.2625 | +0.463 (+4.72%) | 1,959,969 |
| 20 Nov 2018 | CNY | 9.95 | 10.1688 | 9.6 | 9.8 | 9.8 | -0.338 (-3.33%) | 2,004,364 |
| 19 Nov 2018 | CNY | 9.8188 | 10.2063 | 9.7813 | 10.1375 | 10.1375 | +0.106 (+1.06%) | 2,454,432 |
| 16 Nov 2018 | CNY | 9.4875 | 10.5625 | 9.4875 | 10.0313 | 10.0313 | +0.412 (+4.29%) | 3,295,774 |
| 15 Nov 2018 | CNY | 9.6813 | 9.6813 | 9.375 | 9.6188 | 9.6188 | +0.375 (+4.06%) | 3,260,889 |
| 14 Nov 2018 | CNY | 8.9375 | 9.4188 | 8.9375 | 9.2438 | 9.2438 | +0.05 (+0.54%) | 1,376,108 |
| 13 Nov 2018 | CNY | 9.0938 | 9.3125 | 8.9188 | 9.1938 | 9.1938 | +0.056 (+0.62%) | 1,475,600 |
| 12 Nov 2018 | CNY | 8.8313 | 9.1375 | 8.7688 | 9.1375 | 9.1375 | +0.306 (+3.47%) | 1,675,451 |
| 9 Nov 2018 | CNY | 8.8313 | 8.9625 | 8.7375 | 8.8313 | 8.8313 | 0.0 (0.0%) | 1,037,065 |
| 8 Nov 2018 | CNY | 8.9625 | 9.0563 | 8.8063 | 8.8313 | 8.8313 | -0.131 (-1.46%) | 921,440 |
| 7 Nov 2018 | CNY | 8.9625 | 9.1313 | 8.9625 | 8.9625 | 8.9625 | -0.15 (-1.65%) | 1,091,680 |
| 6 Nov 2018 | CNY | 9.1188 | 9.225 | 8.95 | 9.1125 | 9.1125 | -0.144 (-1.55%) | 1,022,715 |
| 5 Nov 2018 | CNY | 8.9875 | 9.3063 | 8.9875 | 9.2563 | 9.2563 | +0.269 (+2.99%) | 2,087,454 |
| 2 Nov 2018 | CNY | 8.9313 | 9.1188 | 8.8875 | 8.9875 | 8.9875 | +0.106 (+1.20%) | 1,825,747 |
| 1 Nov 2018 | CNY | 8.8438 | 9.0063 | 8.8 | 8.8813 | 8.8813 | +0.044 (+0.50%) | 1,892,400 |
| 31 Oct 2018 | CNY | 8.825 | 8.9313 | 8.75 | 8.8375 | 8.8375 | -0.1 (-1.12%) | 2,089,024 |
| 30 Oct 2018 | CNY | 8.6563 | 9.0125 | 8.6563 | 8.9375 | 8.9375 | -0.019 (-0.21%) | 2,363,300 |
| 29 Oct 2018 | CNY | 9.4938 | 9.75 | 8.875 | 8.9563 | 8.9563 | -0.325 (-3.50%) | 4,234,254 |
| 26 Oct 2018 | CNY | 9.125 | 9.2813 | 8.625 | 9.2813 | 9.2813 | +0.844 (+10.00%) | 1,825,798 |
| 25 Oct 2018 | CNY | 8.1813 | 8.4813 | 7.75 | 8.4375 | 8.4375 | +0.2 (+2.43%) | 1,651,627 |
