| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2018 | CNY | 8.82 | 8.82 | 7.89 | 8.55 | 8.55 | -0.22 (-2.51%) | 6,315,488 |
| 3 Dec 2018 | CNY | 8.54 | 9 | 8.51 | 8.77 | 8.77 | +0.21 (+2.45%) | 10,154,964 |
| 30 Nov 2018 | CNY | 8.22 | 8.92 | 8.1 | 8.56 | 8.56 | -0.44 (-4.89%) | 13,862,301 |
| 29 Nov 2018 | CNY | 10.32 | 10.32 | 9 | 9 | 9 | -0.38 (-4.05%) | 16,153,277 |
| 28 Nov 2018 | CNY | 8.45 | 9.38 | 8.4 | 9.38 | 9.38 | +0.85 (+9.96%) | 8,738,027 |
| 27 Nov 2018 | CNY | 8.42 | 8.78 | 8.3 | 8.53 | 8.53 | +0.23 (+2.77%) | 1,769,800 |
| 26 Nov 2018 | CNY | 7.99 | 8.43 | 7.99 | 8.3 | 8.3 | +0.2 (+2.47%) | 1,350,700 |
| 23 Nov 2018 | CNY | 8.48 | 8.55 | 8 | 8.1 | 8.1 | -0.36 (-4.26%) | 1,914,550 |
| 22 Nov 2018 | CNY | 8.47 | 8.6 | 8.46 | 8.46 | 8.46 | -0.04 (-0.47%) | 847,400 |
| 21 Nov 2018 | CNY | 8.3 | 8.5 | 8.28 | 8.5 | 8.5 | +0.1 (+1.19%) | 1,155,302 |
| 20 Nov 2018 | CNY | 8.56 | 8.58 | 8.31 | 8.4 | 8.4 | -0.2 (-2.33%) | 1,934,300 |
| 19 Nov 2018 | CNY | 8.57 | 8.66 | 8.46 | 8.6 | 8.6 | -0.02 (-0.23%) | 1,753,927 |
| 16 Nov 2018 | CNY | 8.51 | 8.72 | 8.42 | 8.62 | 8.62 | +0.12 (+1.41%) | 1,984,300 |
| 15 Nov 2018 | CNY | 8.35 | 8.51 | 8.23 | 8.5 | 8.5 | +0.22 (+2.66%) | 2,505,987 |
| 14 Nov 2018 | CNY | 8.38 | 8.45 | 8.24 | 8.28 | 8.28 | -0.02 (-0.24%) | 1,578,278 |
| 13 Nov 2018 | CNY | 8.1 | 8.37 | 8.06 | 8.3 | 8.3 | +0.14 (+1.72%) | 2,005,828 |
| 12 Nov 2018 | CNY | 7.98 | 8.16 | 7.9 | 8.16 | 8.16 | +0.19 (+2.38%) | 1,517,900 |
| 9 Nov 2018 | CNY | 7.98 | 8.11 | 7.76 | 7.97 | 7.97 | +0.14 (+1.79%) | 2,467,450 |
| 8 Nov 2018 | CNY | 7.85 | 7.98 | 7.81 | 7.83 | 7.83 | +0.02 (+0.26%) | 1,172,950 |
| 7 Nov 2018 | CNY | 7.76 | 8.04 | 7.71 | 7.81 | 7.81 | -0.01 (-0.13%) | 2,635,050 |
| 6 Nov 2018 | CNY | 7.75 | 7.82 | 7.66 | 7.82 | 7.82 | +0.03 (+0.39%) | 1,967,241 |
| 5 Nov 2018 | CNY | 7.86 | 7.86 | 7.66 | 7.79 | 7.79 | +0.06 (+0.78%) | 2,800,569 |
| 2 Nov 2018 | CNY | 7.68 | 7.75 | 7.58 | 7.73 | 7.73 | +0.21 (+2.79%) | 2,476,550 |
| 1 Nov 2018 | CNY | 7.45 | 7.77 | 7.43 | 7.52 | 7.52 | +0.11 (+1.48%) | 3,706,600 |
| 31 Oct 2018 | CNY | 7.43 | 7.54 | 7.34 | 7.41 | 7.41 | +0.03 (+0.41%) | 1,666,050 |
| 30 Oct 2018 | CNY | 7.22 | 7.4 | 7.2 | 7.38 | 7.38 | +0.17 (+2.36%) | 1,702,500 |
| 29 Oct 2018 | CNY | 7.5 | 7.5 | 7.15 | 7.21 | 7.21 | -0.28 (-3.74%) | 1,957,450 |
| 26 Oct 2018 | CNY | 7.3 | 7.49 | 7.22 | 7.49 | 7.49 | +0.29 (+4.03%) | 2,419,700 |
| 25 Oct 2018 | CNY | 7.1 | 7.3 | 7.01 | 7.2 | 7.2 | -0.17 (-2.31%) | 1,599,200 |
| 24 Oct 2018 | CNY | 7.22 | 7.46 | 7.21 | 7.37 | 7.37 | +0.11 (+1.52%) | 2,006,050 |
