| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2018 | CNY | 8.94 | 9.04 | 8.9 | 8.98 | 8.98 | +0.1 (+1.13%) | 4,341,291 |
| 3 Dec 2018 | CNY | 8.9 | 9.05 | 8.82 | 8.88 | 8.88 | +0.19 (+2.19%) | 7,463,802 |
| 30 Nov 2018 | CNY | 8.68 | 8.77 | 8.57 | 8.69 | 8.69 | -0.03 (-0.34%) | 3,274,805 |
| 29 Nov 2018 | CNY | 8.94 | 8.97 | 8.68 | 8.72 | 8.72 | -0.18 (-2.02%) | 3,278,631 |
| 28 Nov 2018 | CNY | 8.8 | 8.9 | 8.62 | 8.9 | 8.9 | +0.1 (+1.14%) | 3,992,191 |
| 27 Nov 2018 | CNY | 8.77 | 8.93 | 8.76 | 8.8 | 8.8 | +0.14 (+1.62%) | 4,384,329 |
| 26 Nov 2018 | CNY | 8.61 | 8.79 | 8.6 | 8.66 | 8.66 | +0.03 (+0.35%) | 3,293,078 |
| 23 Nov 2018 | CNY | 8.87 | 8.93 | 8.58 | 8.63 | 8.63 | -0.25 (-2.82%) | 5,168,590 |
| 22 Nov 2018 | CNY | 8.89 | 8.97 | 8.8 | 8.88 | 8.88 | -0.02 (-0.22%) | 3,086,000 |
| 21 Nov 2018 | CNY | 8.74 | 8.93 | 8.72 | 8.9 | 8.9 | +0.09 (+1.02%) | 4,669,878 |
| 20 Nov 2018 | CNY | 9.08 | 9.12 | 8.8 | 8.81 | 8.81 | -0.31 (-3.40%) | 5,384,757 |
| 19 Nov 2018 | CNY | 9.02 | 9.25 | 8.99 | 9.12 | 9.12 | +0.07 (+0.77%) | 5,883,865 |
| 16 Nov 2018 | CNY | 8.88 | 9.17 | 8.87 | 9.05 | 9.05 | +0.15 (+1.69%) | 6,751,078 |
| 15 Nov 2018 | CNY | 8.87 | 8.92 | 8.81 | 8.9 | 8.9 | +0.03 (+0.34%) | 4,399,105 |
| 14 Nov 2018 | CNY | 8.9 | 8.93 | 8.8 | 8.87 | 8.87 | 0.0 (0.0%) | 4,003,246 |
| 13 Nov 2018 | CNY | 8.65 | 8.92 | 8.65 | 8.87 | 8.87 | +0.15 (+1.72%) | 6,133,963 |
| 12 Nov 2018 | CNY | 8.53 | 8.73 | 8.5 | 8.72 | 8.72 | +0.19 (+2.23%) | 4,907,899 |
| 9 Nov 2018 | CNY | 8.59 | 8.61 | 8.47 | 8.53 | 8.53 | -0.05 (-0.58%) | 3,090,657 |
| 8 Nov 2018 | CNY | 8.64 | 8.67 | 8.51 | 8.58 | 8.58 | +0.01 (+0.12%) | 3,784,356 |
| 7 Nov 2018 | CNY | 8.72 | 8.74 | 8.49 | 8.57 | 8.57 | -0.18 (-2.06%) | 6,531,104 |
| 6 Nov 2018 | CNY | 8.62 | 8.79 | 8.56 | 8.75 | 8.75 | +0.14 (+1.63%) | 6,762,147 |
| 5 Nov 2018 | CNY | 8.64 | 8.71 | 8.46 | 8.61 | 8.61 | -0.05 (-0.58%) | 5,226,418 |
| 2 Nov 2018 | CNY | 8.59 | 8.67 | 8.47 | 8.66 | 8.66 | +0.23 (+2.73%) | 7,303,952 |
| 1 Nov 2018 | CNY | 8.29 | 8.56 | 8.27 | 8.43 | 8.43 | +0.17 (+2.06%) | 6,895,424 |
| 31 Oct 2018 | CNY | 8.18 | 8.32 | 8.15 | 8.26 | 8.26 | +0.12 (+1.47%) | 4,816,237 |
| 30 Oct 2018 | CNY | 8.04 | 8.26 | 7.81 | 8.14 | 8.14 | +0.09 (+1.12%) | 6,261,300 |
| 29 Oct 2018 | CNY | 8.13 | 8.29 | 7.95 | 8.05 | 8.05 | -0.08 (-0.98%) | 6,433,938 |
| 26 Oct 2018 | CNY | 8.07 | 8.2 | 8.06 | 8.13 | 8.13 | +0.09 (+1.12%) | 4,581,404 |
| 25 Oct 2018 | CNY | 7.84 | 8.07 | 7.84 | 8.04 | 8.04 | -0.08 (-0.99%) | 4,239,792 |
| 24 Oct 2018 | CNY | 8.07 | 8.23 | 7.98 | 8.12 | 8.12 | +0.01 (+0.12%) | 5,345,941 |
