| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2018 | CNY | 9.6733 | 9.9 | 9.6667 | 9.7067 | 9.7067 | +0.06 (+0.62%) | 2,360,493 |
| 26 Nov 2018 | CNY | 9.7733 | 9.84 | 9.5333 | 9.6467 | 9.6467 | -0.1 (-1.03%) | 1,956,886 |
| 23 Nov 2018 | CNY | 10.1533 | 10.2133 | 9.7067 | 9.7467 | 9.7467 | -0.46 (-4.51%) | 4,463,727 |
| 22 Nov 2018 | CNY | 10.2733 | 10.3667 | 10.1333 | 10.2067 | 10.2067 | -0.067 (-0.65%) | 2,827,284 |
| 21 Nov 2018 | CNY | 10.0933 | 10.3133 | 10.0333 | 10.2733 | 10.2733 | +0.027 (+0.26%) | 2,917,828 |
| 20 Nov 2018 | CNY | 10.52 | 10.56 | 10.2467 | 10.2467 | 10.2467 | -0.373 (-3.52%) | 3,498,405 |
| 19 Nov 2018 | CNY | 10.5333 | 10.62 | 10.3867 | 10.62 | 10.62 | +0.087 (+0.82%) | 4,038,480 |
| 16 Nov 2018 | CNY | 10.68 | 10.72 | 10.4733 | 10.5333 | 10.5333 | -0.087 (-0.82%) | 5,569,329 |
| 15 Nov 2018 | CNY | 10.2733 | 10.64 | 10.2733 | 10.62 | 10.62 | +0.347 (+3.37%) | 6,297,355 |
| 14 Nov 2018 | CNY | 10.3067 | 10.4933 | 10.24 | 10.2733 | 10.2733 | -0.027 (-0.26%) | 5,051,260 |
| 13 Nov 2018 | CNY | 10.1133 | 10.44 | 10.0933 | 10.3 | 10.3 | +0.08 (+0.78%) | 5,171,946 |
| 12 Nov 2018 | CNY | 9.9867 | 10.24 | 9.94 | 10.22 | 10.22 | +0.273 (+2.75%) | 3,254,973 |
| 9 Nov 2018 | CNY | 9.98 | 10.0933 | 9.9467 | 9.9467 | 9.9467 | -0.06 (-0.60%) | 1,895,175 |
| 8 Nov 2018 | CNY | 10.1067 | 10.1733 | 9.98 | 10.0067 | 10.0067 | -0.013 (-0.13%) | 2,639,991 |
| 7 Nov 2018 | CNY | 10.1867 | 10.2333 | 10 | 10.02 | 10.02 | -0.173 (-1.70%) | 3,647,856 |
| 6 Nov 2018 | CNY | 10.3733 | 10.3733 | 9.98 | 10.1933 | 10.1933 | -0.247 (-2.36%) | 4,072,080 |
| 5 Nov 2018 | CNY | 10.6133 | 10.64 | 10.3 | 10.44 | 10.44 | -0.04 (-0.38%) | 5,713,129 |
| 2 Nov 2018 | CNY | 10.34 | 10.4933 | 10.2733 | 10.48 | 10.48 | +0.273 (+2.68%) | 5,952,150 |
| 1 Nov 2018 | CNY | 10.2733 | 10.5467 | 10.2067 | 10.2067 | 10.2067 | -0.06 (-0.58%) | 5,073,066 |
| 31 Oct 2018 | CNY | 10.1533 | 10.3267 | 10.1 | 10.2667 | 10.2667 | +0.1 (+0.98%) | 4,691,037 |
| 30 Oct 2018 | CNY | 9.8333 | 10.6667 | 9.7933 | 10.1667 | 10.1667 | +0.393 (+4.03%) | 5,915,236 |
| 29 Oct 2018 | CNY | 10.0733 | 10.0733 | 9.7533 | 9.7733 | 9.7733 | -0.273 (-2.72%) | 3,268,437 |
| 26 Oct 2018 | CNY | 10.3933 | 10.4333 | 10.04 | 10.0467 | 10.0467 | -0.2 (-1.95%) | 4,250,545 |
| 25 Oct 2018 | CNY | 9.9933 | 10.28 | 9.8667 | 10.2467 | 10.2467 | -0.293 (-2.78%) | 5,372,049 |
| 24 Oct 2018 | CNY | 10.7933 | 10.9333 | 10.4 | 10.54 | 10.54 | -0.22 (-2.04%) | 5,721,507 |
| 23 Oct 2018 | CNY | 11.0267 | 11.0267 | 10.6267 | 10.76 | 10.76 | -0.367 (-3.30%) | 8,605,572 |
| 22 Oct 2018 | CNY | 10.78 | 11.3133 | 10.6 | 11.1267 | 11.1267 | +0.347 (+3.22%) | 13,779,178 |
| 19 Oct 2018 | CNY | 9.7867 | 10.98 | 9.7733 | 10.78 | 10.78 | +0.453 (+4.39%) | 10,915,897 |
| 18 Oct 2018 | CNY | 10.1 | 10.64 | 9.7333 | 10.3267 | 10.3267 | +0.22 (+2.18%) | 10,930,495 |
| 17 Oct 2018 | CNY | 10.0867 | 10.1333 | 9.6 | 10.1067 | 10.1067 | +0.193 (+1.95%) | 6,324,864 |
