| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2018 | CNY | 9.4267 | 9.8467 | 9.4067 | 9.7333 | 9.7333 | +0.2 (+2.10%) | 3,297,375 |
| 29 Nov 2018 | CNY | 10 | 10.0733 | 9.4 | 9.5333 | 9.5333 | -0.433 (-4.35%) | 4,270,500 |
| 28 Nov 2018 | CNY | 9.82 | 10 | 9.5267 | 9.9667 | 9.9667 | +0.14 (+1.42%) | 4,133,775 |
| 27 Nov 2018 | CNY | 9.7667 | 9.8533 | 9.6933 | 9.8267 | 9.8267 | +0.153 (+1.59%) | 3,265,050 |
| 26 Nov 2018 | CNY | 9.8733 | 10 | 9.6 | 9.6733 | 9.6733 | -0.193 (-1.96%) | 4,439,550 |
| 23 Nov 2018 | CNY | 10.74 | 10.8267 | 9.8133 | 9.8667 | 9.8667 | -0.98 (-9.04%) | 6,701,550 |
| 22 Nov 2018 | CNY | 10.8067 | 10.9267 | 10.6 | 10.8467 | 10.8467 | +0.053 (+0.49%) | 4,372,200 |
| 21 Nov 2018 | CNY | 10.86 | 10.8667 | 10.5333 | 10.7933 | 10.7933 | -0.213 (-1.94%) | 5,825,700 |
| 20 Nov 2018 | CNY | 10.9333 | 11.3933 | 10.84 | 11.0067 | 11.0067 | -0.047 (-0.42%) | 8,741,325 |
| 19 Nov 2018 | CNY | 10.98 | 11.06 | 10.6867 | 11.0533 | 11.0533 | +0.14 (+1.28%) | 7,492,425 |
| 16 Nov 2018 | CNY | 11.0667 | 11.14 | 10.8533 | 10.9133 | 10.9133 | -0.26 (-2.33%) | 9,070,425 |
| 15 Nov 2018 | CNY | 10.9867 | 11.2333 | 10.9333 | 11.1733 | 11.1733 | +0.24 (+2.20%) | 10,886,767 |
| 14 Nov 2018 | CNY | 10.92 | 11.0333 | 10.82 | 10.9333 | 10.9333 | -0.067 (-0.61%) | 8,280,600 |
| 13 Nov 2018 | CNY | 10.6733 | 11.0667 | 10.6733 | 11 | 11 | -0.12 (-1.08%) | 13,638,150 |
| 12 Nov 2018 | CNY | 10.7933 | 11.4667 | 10.6733 | 11.12 | 11.12 | +0.487 (+4.58%) | 22,275,616 |
| 9 Nov 2018 | CNY | 9.6467 | 10.6333 | 9.5333 | 10.6333 | 10.6333 | +0.967 (+10.00%) | 9,560,467 |
| 8 Nov 2018 | CNY | 9.86 | 9.9867 | 9.6467 | 9.6667 | 9.6667 | -0.1 (-1.02%) | 3,331,231 |
| 7 Nov 2018 | CNY | 9.84 | 9.94 | 9.7533 | 9.7667 | 9.7667 | -0.053 (-0.54%) | 3,309,750 |
| 6 Nov 2018 | CNY | 9.9133 | 9.94 | 9.58 | 9.82 | 9.82 | -0.233 (-2.32%) | 4,407,000 |
| 5 Nov 2018 | CNY | 10.2333 | 10.2867 | 9.86 | 10.0533 | 10.0533 | -0.153 (-1.50%) | 6,129,541 |
| 2 Nov 2018 | CNY | 10.1333 | 10.2933 | 9.9533 | 10.2067 | 10.2067 | +0.193 (+1.93%) | 6,713,400 |
| 1 Nov 2018 | CNY | 9.9333 | 10.02 | 9.7867 | 10.0133 | 10.0133 | +0.18 (+1.83%) | 5,984,041 |
| 31 Oct 2018 | CNY | 9.78 | 9.9333 | 9.7267 | 9.8333 | 9.8333 | +0.08 (+0.82%) | 4,043,850 |
| 30 Oct 2018 | CNY | 9.4533 | 9.9933 | 9.4067 | 9.7533 | 9.7533 | +0.147 (+1.53%) | 4,090,492 |
| 29 Oct 2018 | CNY | 9.7467 | 9.82 | 9.52 | 9.6067 | 9.6067 | -0.4 (-4.00%) | 4,559,874 |
| 26 Oct 2018 | CNY | 9.6667 | 10.0533 | 9.4933 | 10.0067 | 10.0067 | +0.507 (+5.33%) | 7,257,900 |
| 25 Oct 2018 | CNY | 9.58 | 9.58 | 9.18 | 9.5 | 9.5 | -0.387 (-3.91%) | 5,214,600 |
| 24 Oct 2018 | CNY | 10.0133 | 10.18 | 9.8533 | 9.8867 | 9.8867 | -0.233 (-2.31%) | 4,933,950 |
| 23 Oct 2018 | CNY | 10.24 | 10.4533 | 10.0067 | 10.12 | 10.12 | -0.32 (-3.07%) | 7,176,825 |
| 22 Oct 2018 | CNY | 9.68 | 10.4933 | 9.6067 | 10.44 | 10.44 | +0.6 (+6.10%) | 11,408,631 |
