| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2018 | CNY | 9.34 | 9.53 | 9.34 | 9.46 | 9.46 | +0.12 (+1.28%) | 769,641 |
| 26 Nov 2018 | CNY | 9.43 | 9.57 | 9.19 | 9.34 | 9.34 | -0.08 (-0.85%) | 915,780 |
| 23 Nov 2018 | CNY | 10.01 | 10.09 | 9.41 | 9.42 | 9.42 | -0.57 (-5.71%) | 1,998,169 |
| 22 Nov 2018 | CNY | 9.98 | 10.4 | 9.86 | 9.99 | 9.99 | 0.0 (0.0%) | 2,450,089 |
| 21 Nov 2018 | CNY | 9.82 | 9.99 | 9.37 | 9.99 | 9.99 | -0.17 (-1.67%) | 4,024,042 |
| 20 Nov 2018 | CNY | 10.53 | 10.83 | 10.12 | 10.16 | 10.16 | -0.48 (-4.51%) | 3,839,412 |
| 19 Nov 2018 | CNY | 10.23 | 10.68 | 10.12 | 10.64 | 10.64 | +0.47 (+4.62%) | 3,739,410 |
| 16 Nov 2018 | CNY | 10.3 | 10.3 | 10.13 | 10.17 | 10.17 | -0.1 (-0.97%) | 2,132,595 |
| 15 Nov 2018 | CNY | 10.11 | 10.33 | 10.11 | 10.27 | 10.27 | +0.07 (+0.69%) | 2,650,776 |
| 14 Nov 2018 | CNY | 10.19 | 10.27 | 10.01 | 10.2 | 10.2 | +0.08 (+0.79%) | 2,959,192 |
| 13 Nov 2018 | CNY | 10.36 | 10.37 | 10.04 | 10.12 | 10.12 | -0.3 (-2.88%) | 4,031,720 |
| 12 Nov 2018 | CNY | 10.38 | 10.55 | 10.01 | 10.42 | 10.42 | +0.04 (+0.39%) | 4,101,058 |
| 9 Nov 2018 | CNY | 10.5 | 10.6 | 10.34 | 10.38 | 10.38 | -0.07 (-0.67%) | 1,850,303 |
| 8 Nov 2018 | CNY | 10.58 | 10.78 | 10.43 | 10.45 | 10.45 | -0.16 (-1.51%) | 2,608,390 |
| 7 Nov 2018 | CNY | 10.64 | 10.95 | 10.52 | 10.61 | 10.61 | -0.02 (-0.19%) | 4,351,960 |
| 6 Nov 2018 | CNY | 10.26 | 10.68 | 10.08 | 10.63 | 10.63 | +0.23 (+2.21%) | 4,505,500 |
| 5 Nov 2018 | CNY | 10.42 | 10.44 | 10.2 | 10.4 | 10.4 | -0.01 (-0.10%) | 3,113,874 |
| 2 Nov 2018 | CNY | 10.1 | 10.5 | 10.1 | 10.41 | 10.41 | +0.12 (+1.17%) | 5,386,344 |
| 1 Nov 2018 | CNY | 9.82 | 10.48 | 9.71 | 10.29 | 10.29 | +0.41 (+4.15%) | 7,096,397 |
| 31 Oct 2018 | CNY | 9.93 | 9.98 | 9.69 | 9.88 | 9.88 | -0.12 (-1.20%) | 3,602,600 |
| 30 Oct 2018 | CNY | 9.85 | 10.38 | 9.83 | 10 | 10 | +0.01 (+0.10%) | 5,068,017 |
| 29 Oct 2018 | CNY | 9.8 | 9.99 | 9.4 | 9.99 | 9.99 | +0.1 (+1.01%) | 2,983,204 |
| 26 Oct 2018 | CNY | 9.85 | 10.17 | 9.78 | 9.89 | 9.89 | -0.1 (-1.00%) | 4,436,206 |
| 25 Oct 2018 | CNY | 9.25 | 10.33 | 9.16 | 9.99 | 9.99 | +0.48 (+5.05%) | 7,135,149 |
| 24 Oct 2018 | CNY | 9.31 | 9.59 | 9 | 9.51 | 9.51 | +0.16 (+1.71%) | 3,933,237 |
| 23 Oct 2018 | CNY | 9.38 | 9.47 | 9.1 | 9.35 | 9.35 | -0.15 (-1.58%) | 3,842,748 |
| 22 Oct 2018 | CNY | 9.2 | 9.58 | 9 | 9.5 | 9.5 | +0.38 (+4.17%) | 5,646,628 |
| 19 Oct 2018 | CNY | 8.68 | 9.23 | 8.5 | 9.12 | 9.12 | +0.12 (+1.33%) | 3,843,312 |
| 18 Oct 2018 | CNY | 9.11 | 9.22 | 8.81 | 9 | 9 | -0.32 (-3.43%) | 3,662,174 |
| 17 Oct 2018 | CNY | 8.7 | 9.57 | 8.61 | 9.32 | 9.32 | +0.62 (+7.13%) | 7,819,601 |
