| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2018 | CNY | 9.9333 | 10.7531 | 9.9012 | 10.5728 | 10.5728 | +0.61 (+6.12%) | 7,938,745 |
| 29 Nov 2018 | CNY | 10.2494 | 10.321 | 9.9086 | 9.963 | 9.963 | -0.269 (-2.63%) | 4,788,724 |
| 28 Nov 2018 | CNY | 9.8519 | 10.3309 | 9.7407 | 10.2321 | 10.2321 | +0.417 (+4.25%) | 6,495,916 |
| 27 Nov 2018 | CNY | 9.5926 | 9.8765 | 9.5926 | 9.8148 | 9.8148 | +0.207 (+2.16%) | 4,847,959 |
| 26 Nov 2018 | CNY | 10.1235 | 10.1951 | 9.5333 | 9.6074 | 9.6074 | -0.817 (-7.84%) | 11,313,812 |
| 23 Nov 2018 | CNY | 10.3654 | 10.6864 | 10.1975 | 10.4247 | 10.4247 | +0.005 (+0.05%) | 7,286,468 |
| 22 Nov 2018 | CNY | 10.6914 | 10.7556 | 10.279 | 10.4198 | 10.4198 | -0.025 (-0.24%) | 7,126,809 |
| 21 Nov 2018 | CNY | 10.0741 | 10.4444 | 9.9803 | 10.4444 | 10.4444 | +0.247 (+2.42%) | 6,876,288 |
| 20 Nov 2018 | CNY | 10.0864 | 10.4938 | 10.0049 | 10.1975 | 10.1975 | +0.025 (+0.24%) | 6,879,427 |
| 19 Nov 2018 | CNY | 10.0074 | 10.1926 | 9.9284 | 10.1728 | 10.1728 | +0.096 (+0.96%) | 5,051,079 |
| 16 Nov 2018 | CNY | 9.9185 | 10.2741 | 9.9185 | 10.0765 | 10.0765 | +0.17 (+1.72%) | 8,530,340 |
| 15 Nov 2018 | CNY | 9.6667 | 10.2173 | 9.6049 | 9.9062 | 9.9062 | +0.489 (+5.19%) | 10,060,139 |
| 14 Nov 2018 | CNY | 9.6346 | 9.6988 | 9.3951 | 9.4173 | 9.4173 | -0.215 (-2.23%) | 3,141,305 |
| 13 Nov 2018 | CNY | 9.5951 | 9.7235 | 9.5482 | 9.6321 | 9.6321 | -0.059 (-0.61%) | 3,368,129 |
| 12 Nov 2018 | CNY | 9.2889 | 9.7259 | 9.1358 | 9.6914 | 9.6914 | +0.4 (+4.31%) | 4,810,695 |
| 9 Nov 2018 | CNY | 9.1506 | 9.3086 | 9.1358 | 9.2914 | 9.2914 | +0.082 (+0.88%) | 1,523,399 |
| 8 Nov 2018 | CNY | 9.3654 | 9.4074 | 9.1926 | 9.2099 | 9.2099 | -0.106 (-1.14%) | 2,367,565 |
| 7 Nov 2018 | CNY | 9.2395 | 9.5753 | 9.2074 | 9.3161 | 9.3161 | +0.156 (+1.70%) | 3,861,217 |
| 6 Nov 2018 | CNY | 9.3728 | 9.3728 | 9.1185 | 9.1605 | 9.1605 | -0.252 (-2.68%) | 3,491,513 |
| 5 Nov 2018 | CNY | 9.4815 | 9.6519 | 9.321 | 9.4123 | 9.4123 | -0.069 (-0.73%) | 3,041,456 |
| 2 Nov 2018 | CNY | 9.1161 | 9.5482 | 9.1161 | 9.4815 | 9.4815 | +0.368 (+4.04%) | 3,987,549 |
| 1 Nov 2018 | CNY | 9.1383 | 9.2222 | 9.0642 | 9.1136 | 9.1136 | +0.003 (+0.03%) | 2,935,958 |
| 31 Oct 2018 | CNY | 8.8988 | 9.1457 | 8.8198 | 9.1111 | 9.1111 | +0.254 (+2.87%) | 3,021,300 |
| 30 Oct 2018 | CNY | 9.0296 | 9.0296 | 8.6914 | 8.8568 | 8.8568 | -0.173 (-1.91%) | 3,123,562 |
| 29 Oct 2018 | CNY | 8.8642 | 9.0296 | 8.7704 | 9.0296 | 9.0296 | +0.106 (+1.19%) | 2,358,578 |
| 26 Oct 2018 | CNY | 8.9778 | 8.9827 | 8.8272 | 8.9235 | 8.9235 | -0.025 (-0.28%) | 2,164,117 |
| 25 Oct 2018 | CNY | 8.642 | 8.9482 | 8.5432 | 8.9482 | 8.9482 | +0.133 (+1.51%) | 2,812,320 |
| 24 Oct 2018 | CNY | 8.7407 | 8.9778 | 8.7037 | 8.8148 | 8.8148 | +0.01 (+0.11%) | 2,541,909 |
| 23 Oct 2018 | CNY | 8.563 | 8.9383 | 8.563 | 8.8049 | 8.8049 | +0.183 (+2.12%) | 4,270,899 |
| 22 Oct 2018 | CNY | 8.2716 | 8.7704 | 8.2716 | 8.6222 | 8.6222 | +0.383 (+4.64%) | 2,936,310 |
