| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2018 | CNY | 8.98 | 9.48 | 8.96 | 9.36 | 9.36 | +0.32 (+3.54%) | 19,150,111 |
| 14 Nov 2018 | CNY | 8.9 | 9.28 | 8.85 | 9.04 | 9.04 | +0.13 (+1.46%) | 17,578,197 |
| 13 Nov 2018 | CNY | 8.77 | 8.95 | 8.66 | 8.91 | 8.91 | +0.13 (+1.48%) | 11,781,127 |
| 12 Nov 2018 | CNY | 8.57 | 8.78 | 8.5 | 8.78 | 8.78 | +0.22 (+2.57%) | 7,019,923 |
| 9 Nov 2018 | CNY | 8.63 | 8.71 | 8.55 | 8.56 | 8.56 | -0.14 (-1.61%) | 4,693,144 |
| 8 Nov 2018 | CNY | 8.93 | 8.93 | 8.69 | 8.7 | 8.7 | -0.08 (-0.91%) | 5,616,213 |
| 7 Nov 2018 | CNY | 8.84 | 8.98 | 8.75 | 8.78 | 8.78 | -0.03 (-0.34%) | 7,882,316 |
| 6 Nov 2018 | CNY | 8.87 | 8.89 | 8.64 | 8.81 | 8.81 | -0.15 (-1.67%) | 9,137,486 |
| 5 Nov 2018 | CNY | 9.09 | 9.14 | 8.8 | 8.96 | 8.96 | 0.0 (0.0%) | 12,168,070 |
| 2 Nov 2018 | CNY | 8.78 | 9.03 | 8.72 | 8.96 | 8.96 | +0.19 (+2.17%) | 13,606,192 |
| 1 Nov 2018 | CNY | 8.82 | 9.06 | 8.72 | 8.77 | 8.77 | +0.05 (+0.57%) | 12,537,364 |
| 31 Oct 2018 | CNY | 8.48 | 9.18 | 8.43 | 8.72 | 8.72 | +0.25 (+2.95%) | 12,085,403 |
| 30 Oct 2018 | CNY | 8.36 | 8.55 | 8.28 | 8.47 | 8.47 | +0.16 (+1.93%) | 6,675,029 |
| 29 Oct 2018 | CNY | 8.47 | 8.55 | 8.25 | 8.31 | 8.31 | -0.24 (-2.81%) | 4,449,900 |
| 26 Oct 2018 | CNY | 8.62 | 8.69 | 8.43 | 8.55 | 8.55 | +0.08 (+0.94%) | 5,952,641 |
| 25 Oct 2018 | CNY | 8.2 | 8.56 | 8.18 | 8.47 | 8.47 | -0.26 (-2.98%) | 6,054,134 |
| 24 Oct 2018 | CNY | 8.75 | 8.82 | 8.62 | 8.73 | 8.73 | -0.02 (-0.23%) | 6,371,996 |
| 23 Oct 2018 | CNY | 8.91 | 8.93 | 8.66 | 8.75 | 8.75 | -0.19 (-2.13%) | 7,900,422 |
| 22 Oct 2018 | CNY | 8.62 | 9.07 | 8.6 | 8.94 | 8.94 | +0.4 (+4.68%) | 10,904,561 |
| 19 Oct 2018 | CNY | 8 | 8.67 | 8 | 8.54 | 8.54 | -0.02 (-0.23%) | 7,805,267 |
| 18 Oct 2018 | CNY | 8.88 | 8.94 | 8.52 | 8.56 | 8.56 | -0.46 (-5.10%) | 6,647,698 |
| 17 Oct 2018 | CNY | 9.09 | 9.15 | 8.7 | 9.02 | 9.02 | +0.07 (+0.78%) | 7,052,564 |
| 16 Oct 2018 | CNY | 9.05 | 9.22 | 8.9 | 8.95 | 8.95 | -0.11 (-1.21%) | 5,696,201 |
| 15 Oct 2018 | CNY | 9.2 | 9.26 | 9.06 | 9.06 | 9.06 | -0.06 (-0.66%) | 5,763,053 |
| 12 Oct 2018 | CNY | 9.3 | 9.33 | 8.59 | 9.12 | 9.12 | -0.28 (-2.98%) | 11,213,520 |
| 11 Oct 2018 | CNY | 10.05 | 10.05 | 9.4 | 9.4 | 9.4 | -1.04 (-9.96%) | 14,410,245 |
| 10 Oct 2018 | CNY | 10.74 | 10.74 | 10.25 | 10.44 | 10.44 | -0.07 (-0.67%) | 13,511,449 |
| 9 Oct 2018 | CNY | 9.99 | 10.9 | 9.95 | 10.51 | 10.51 | +0.6 (+6.05%) | 19,362,684 |
| 8 Oct 2018 | CNY | 9.97 | 10.09 | 9.89 | 9.91 | 9.91 | -0.31 (-3.03%) | 6,234,600 |
| 28 Sep 2018 | CNY | 10.14 | 10.28 | 10.11 | 10.22 | 10.22 | +0.12 (+1.19%) | 6,616,702 |
