| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 9.9167 | 10.3278 | 9.8111 | 10.3 | 10.3 | +0.228 (+2.26%) | 3,638,160 |
| 4 Dec 2018 | CNY | 10.1111 | 10.1667 | 9.8889 | 10.0722 | 10.0722 | 0.0 (0.0%) | 2,362,680 |
| 3 Dec 2018 | CNY | 10.1667 | 10.2667 | 9.95 | 10.0722 | 10.0722 | +0.278 (+2.84%) | 3,155,940 |
| 30 Nov 2018 | CNY | 10.0111 | 10.2056 | 9.4444 | 9.7944 | 9.7944 | -0.206 (-2.06%) | 3,544,255 |
| 29 Nov 2018 | CNY | 10.4056 | 10.6167 | 9.9556 | 10 | 10 | -0.461 (-4.41%) | 3,959,280 |
| 28 Nov 2018 | CNY | 10.5667 | 10.6389 | 10.2778 | 10.4611 | 10.4611 | -0.278 (-2.59%) | 5,800,138 |
| 27 Nov 2018 | CNY | 10.1056 | 10.7722 | 9.9722 | 10.7389 | 10.7389 | +0.572 (+5.63%) | 8,646,004 |
| 26 Nov 2018 | CNY | 9.8444 | 10.6389 | 9.7611 | 10.1667 | 10.1667 | +0.489 (+5.05%) | 3,776,940 |
| 23 Nov 2018 | CNY | 10.2444 | 10.2722 | 9.6778 | 9.6778 | 9.6778 | -0.544 (-5.33%) | 2,524,140 |
| 22 Nov 2018 | CNY | 9.9944 | 10.4389 | 9.9722 | 10.2222 | 10.2222 | +0.3 (+3.02%) | 3,803,940 |
| 21 Nov 2018 | CNY | 9.6833 | 9.9556 | 9.5444 | 9.9222 | 9.9222 | +0.167 (+1.71%) | 1,830,843 |
| 20 Nov 2018 | CNY | 10.1556 | 10.1722 | 9.7333 | 9.7556 | 9.7556 | -0.428 (-4.20%) | 2,118,240 |
| 19 Nov 2018 | CNY | 10.0889 | 10.2111 | 10.0611 | 10.1833 | 10.1833 | +0.044 (+0.44%) | 1,905,462 |
| 16 Nov 2018 | CNY | 10.2222 | 10.3667 | 10.0722 | 10.1389 | 10.1389 | -0.056 (-0.54%) | 3,001,860 |
| 15 Nov 2018 | CNY | 9.9722 | 10.2111 | 9.9 | 10.1944 | 10.1944 | +0.161 (+1.61%) | 3,429,617 |
| 14 Nov 2018 | CNY | 9.7667 | 10.3167 | 9.7556 | 10.0333 | 10.0333 | +0.272 (+2.79%) | 4,944,216 |
| 13 Nov 2018 | CNY | 9.6111 | 9.8222 | 9.5611 | 9.7611 | 9.7611 | +0.017 (+0.17%) | 2,567,880 |
| 12 Nov 2018 | CNY | 9.4056 | 9.7444 | 9.4056 | 9.7444 | 9.7444 | +0.244 (+2.57%) | 2,421,540 |
| 9 Nov 2018 | CNY | 9.5 | 9.5778 | 9.4056 | 9.5 | 9.5 | +0.061 (+0.65%) | 910,440 |
| 8 Nov 2018 | CNY | 9.4444 | 9.6222 | 9.4389 | 9.4389 | 9.4389 | +0.056 (+0.59%) | 1,548,540 |
| 7 Nov 2018 | CNY | 9.4889 | 9.5667 | 9.3833 | 9.3833 | 9.3833 | -0.106 (-1.11%) | 1,221,300 |
| 6 Nov 2018 | CNY | 9.6111 | 9.6611 | 9.3778 | 9.4889 | 9.4889 | -0.178 (-1.84%) | 1,648,800 |
| 5 Nov 2018 | CNY | 9.6 | 9.8222 | 9.5278 | 9.6667 | 9.6667 | -0.011 (-0.11%) | 2,599,731 |
| 2 Nov 2018 | CNY | 9.5667 | 9.6944 | 9.4722 | 9.6778 | 9.6778 | +0.222 (+2.35%) | 3,390,291 |
| 1 Nov 2018 | CNY | 9.5722 | 9.6944 | 9.4556 | 9.4556 | 9.4556 | -0.078 (-0.82%) | 2,427,471 |
| 31 Oct 2018 | CNY | 9.5056 | 9.8 | 9.4556 | 9.5333 | 9.5333 | -0.122 (-1.27%) | 4,720,500 |
| 30 Oct 2018 | CNY | 9.1056 | 9.9389 | 9.0444 | 9.6556 | 9.6556 | +0.622 (+6.89%) | 7,536,880 |
| 29 Oct 2018 | CNY | 9.2 | 9.2778 | 9.0333 | 9.0333 | 9.0333 | -0.25 (-2.69%) | 1,325,340 |
| 26 Oct 2018 | CNY | 9.6111 | 9.6944 | 9.2278 | 9.2833 | 9.2833 | -0.261 (-2.74%) | 2,327,191 |
| 25 Oct 2018 | CNY | 9.1056 | 9.5889 | 9 | 9.5444 | 9.5444 | +0.067 (+0.70%) | 3,058,153 |
