| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2018 | CNY | 9.5 | 9.6214 | 9.1214 | 9.15 | 9.15 | -0.343 (-3.61%) | 3,930,080 |
| 6 Dec 2018 | CNY | 9.6857 | 9.9643 | 9.4357 | 9.4929 | 9.4929 | -0.221 (-2.28%) | 5,131,980 |
| 5 Dec 2018 | CNY | 9.2929 | 10.2643 | 9.2 | 9.7143 | 9.7143 | +0.314 (+3.34%) | 8,135,890 |
| 4 Dec 2018 | CNY | 9.3571 | 9.4857 | 9.2929 | 9.4 | 9.4 | +0.014 (+0.15%) | 3,191,644 |
| 3 Dec 2018 | CNY | 9.2 | 9.6 | 9.1214 | 9.3857 | 9.3857 | +0.386 (+4.29%) | 4,734,520 |
| 30 Nov 2018 | CNY | 8.7857 | 9.0571 | 8.7143 | 9 | 9 | +0.129 (+1.45%) | 2,696,960 |
| 29 Nov 2018 | CNY | 9.2429 | 9.3643 | 8.8643 | 8.8714 | 8.8714 | -0.343 (-3.72%) | 3,471,440 |
| 28 Nov 2018 | CNY | 9.1643 | 9.2357 | 8.7286 | 9.2143 | 9.2143 | +0.043 (+0.47%) | 3,624,740 |
| 27 Nov 2018 | CNY | 9.2786 | 9.2857 | 9.0929 | 9.1714 | 9.1714 | +0.007 (+0.08%) | 2,488,360 |
| 26 Nov 2018 | CNY | 9.5 | 9.5071 | 9.0857 | 9.1643 | 9.1643 | -0.25 (-2.66%) | 3,221,400 |
| 23 Nov 2018 | CNY | 10.1571 | 10.1786 | 9.4143 | 9.4143 | 9.4143 | -0.829 (-8.09%) | 5,947,474 |
| 22 Nov 2018 | CNY | 9.9429 | 10.4286 | 9.85 | 10.2429 | 10.2429 | +0.286 (+2.87%) | 8,068,760 |
| 21 Nov 2018 | CNY | 9.5857 | 10.0786 | 9.5714 | 9.9571 | 9.9571 | +0.1 (+1.01%) | 4,971,790 |
| 20 Nov 2018 | CNY | 10.0786 | 10.1786 | 9.7429 | 9.8571 | 9.8571 | -0.222 (-2.20%) | 5,710,017 |
| 19 Nov 2018 | CNY | 10.1429 | 10.2071 | 9.95 | 10.0786 | 10.0786 | -0.336 (-3.22%) | 7,803,880 |
| 16 Nov 2018 | CNY | 10.6214 | 10.6429 | 10.3071 | 10.4143 | 10.4143 | -0.186 (-1.75%) | 8,020,938 |
| 15 Nov 2018 | CNY | 10.2929 | 10.6071 | 10.2571 | 10.6 | 10.6 | +0.271 (+2.63%) | 8,470,820 |
| 14 Nov 2018 | CNY | 10.4286 | 10.6071 | 10.25 | 10.3286 | 10.3286 | +0.029 (+0.28%) | 7,654,014 |
| 13 Nov 2018 | CNY | 10.1714 | 10.3714 | 10.0786 | 10.3 | 10.3 | 0.0 (0.0%) | 7,385,602 |
| 12 Nov 2018 | CNY | 10.0357 | 10.3214 | 10.0286 | 10.3 | 10.3 | +0.279 (+2.78%) | 5,610,035 |
| 9 Nov 2018 | CNY | 10 | 10.2571 | 9.8786 | 10.0214 | 10.0214 | -0.193 (-1.89%) | 4,815,783 |
| 8 Nov 2018 | CNY | 10.4643 | 10.5071 | 10.1571 | 10.2143 | 10.2143 | -0.121 (-1.17%) | 5,682,091 |
| 7 Nov 2018 | CNY | 10.5 | 10.5857 | 10.2143 | 10.3357 | 10.3357 | -0.25 (-2.36%) | 8,224,006 |
| 6 Nov 2018 | CNY | 10.4143 | 10.6929 | 10.4143 | 10.5857 | 10.5857 | +0.15 (+1.44%) | 8,770,986 |
| 5 Nov 2018 | CNY | 10.6714 | 10.8357 | 10.3357 | 10.4357 | 10.4357 | -0.293 (-2.73%) | 10,502,441 |
| 2 Nov 2018 | CNY | 10.3929 | 10.9929 | 10.3929 | 10.7286 | 10.7286 | +0.014 (+0.13%) | 16,263,392 |
| 1 Nov 2018 | CNY | 10.3 | 11.1357 | 9.9429 | 10.7143 | 10.7143 | +0.55 (+5.41%) | 18,830,933 |
| 31 Oct 2018 | CNY | 9.3357 | 10.1643 | 9.2643 | 10.1643 | 10.1643 | +0.921 (+9.97%) | 8,669,140 |
| 30 Oct 2018 | CNY | 9.2286 | 9.3429 | 8.9 | 9.2429 | 9.2429 | +0.057 (+0.62%) | 3,626,420 |
| 29 Oct 2018 | CNY | 9.4071 | 9.4357 | 9.0857 | 9.1857 | 9.1857 | -0.221 (-2.35%) | 2,600,768 |
