| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2018 | CNY | 9.27 | 9.57 | 9.2 | 9.38 | 9.38 | +0.21 (+2.29%) | 36,964,014 |
| 26 Nov 2018 | CNY | 9.18 | 9.38 | 9.07 | 9.17 | 9.17 | -0.06 (-0.65%) | 25,726,435 |
| 23 Nov 2018 | CNY | 9.8 | 9.97 | 9.15 | 9.23 | 9.23 | -0.66 (-6.67%) | 46,044,591 |
| 22 Nov 2018 | CNY | 10.19 | 10.23 | 9.73 | 9.89 | 9.89 | -0.29 (-2.85%) | 36,171,689 |
| 21 Nov 2018 | CNY | 9.95 | 10.33 | 9.65 | 10.18 | 10.18 | -0.05 (-0.49%) | 55,544,130 |
| 20 Nov 2018 | CNY | 10.55 | 10.96 | 10.06 | 10.23 | 10.23 | -0.57 (-5.28%) | 66,777,158 |
| 19 Nov 2018 | CNY | 9.92 | 11.04 | 9.86 | 10.8 | 10.8 | +0.76 (+7.57%) | 80,131,815 |
| 16 Nov 2018 | CNY | 9.67 | 10.37 | 9.63 | 10.04 | 10.04 | +0.19 (+1.93%) | 67,288,697 |
| 15 Nov 2018 | CNY | 9.11 | 9.86 | 9.04 | 9.85 | 9.85 | +0.73 (+8.00%) | 65,074,825 |
| 14 Nov 2018 | CNY | 9.21 | 9.41 | 9.1 | 9.12 | 9.12 | -0.23 (-2.46%) | 38,021,704 |
| 13 Nov 2018 | CNY | 8.81 | 9.67 | 8.77 | 9.35 | 9.35 | +0.38 (+4.24%) | 64,634,806 |
| 12 Nov 2018 | CNY | 8.73 | 8.98 | 8.64 | 8.97 | 8.97 | +0.17 (+1.93%) | 32,084,869 |
| 9 Nov 2018 | CNY | 8.73 | 9.05 | 8.68 | 8.8 | 8.8 | +0.07 (+0.80%) | 36,375,091 |
| 8 Nov 2018 | CNY | 9.12 | 9.19 | 8.65 | 8.73 | 8.73 | -0.33 (-3.64%) | 46,829,793 |
| 7 Nov 2018 | CNY | 9.17 | 9.36 | 8.97 | 9.06 | 9.06 | -0.29 (-3.10%) | 40,961,848 |
| 6 Nov 2018 | CNY | 9.24 | 9.66 | 9.03 | 9.35 | 9.35 | -0.02 (-0.21%) | 53,927,450 |
| 5 Nov 2018 | CNY | 9.13 | 9.68 | 9 | 9.37 | 9.37 | +0.22 (+2.40%) | 81,795,381 |
| 2 Nov 2018 | CNY | 8.99 | 9.23 | 8.71 | 9.15 | 9.15 | +0.4 (+4.57%) | 68,556,285 |
| 1 Nov 2018 | CNY | 8.73 | 9.36 | 8.66 | 8.75 | 8.75 | +0.06 (+0.69%) | 89,020,386 |
| 31 Oct 2018 | CNY | 8.8 | 9.08 | 8.57 | 8.69 | 8.69 | -0.25 (-2.80%) | 98,919,359 |
| 30 Oct 2018 | CNY | 8.13 | 8.94 | 7.91 | 8.94 | 8.94 | +0.81 (+9.96%) | 105,110,866 |
| 29 Oct 2018 | CNY | 8.23 | 8.39 | 7.98 | 8.13 | 8.13 | -0.15 (-1.81%) | 42,628,541 |
| 26 Oct 2018 | CNY | 8.59 | 8.74 | 8.18 | 8.28 | 8.28 | -0.51 (-5.80%) | 81,701,462 |
| 25 Oct 2018 | CNY | 7.81 | 8.88 | 7.8 | 8.79 | 8.79 | +0.57 (+6.93%) | 98,794,806 |
| 24 Oct 2018 | CNY | 7.87 | 8.71 | 7.75 | 8.22 | 8.22 | +0.16 (+1.99%) | 136,922,188 |
| 23 Oct 2018 | CNY | 8.26 | 8.26 | 7.92 | 8.06 | 8.06 | +1.23 (+18.01%) | 123,472,651 |
| 22 Oct 2018 | CNY | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 0.0 (0.0%) | 0 |
| 19 Oct 2018 | CNY | 6.4 | 6.84 | 6.37 | 6.83 | 6.83 | +0.33 (+5.08%) | 31,562,999 |
| 18 Oct 2018 | CNY | 6.45 | 6.61 | 6.39 | 6.5 | 6.5 | 0.0 (0.0%) | 19,980,300 |
| 17 Oct 2018 | CNY | 6.53 | 6.58 | 6.31 | 6.5 | 6.5 | +0.1 (+1.56%) | 19,431,053 |
