| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2018 | CNY | 9.702 | 9.8981 | 9.3939 | 9.8036 | 9.8036 | -0.102 (-1.02%) | 1,580,031 |
| 23 Nov 2018 | CNY | 10.5949 | 10.7139 | 9.541 | 9.9051 | 9.9051 | -0.693 (-6.54%) | 2,678,279 |
| 22 Nov 2018 | CNY | 10.6334 | 10.7419 | 10.5424 | 10.5984 | 10.5984 | -0.035 (-0.33%) | 1,095,922 |
| 21 Nov 2018 | CNY | 10.5389 | 10.7769 | 10.4548 | 10.6334 | 10.6334 | -0.018 (-0.16%) | 1,492,826 |
| 20 Nov 2018 | CNY | 10.819 | 10.8505 | 10.5178 | 10.6509 | 10.6509 | -0.301 (-2.75%) | 1,881,198 |
| 19 Nov 2018 | CNY | 11.1236 | 11.1236 | 10.91 | 10.952 | 10.952 | -0.175 (-1.57%) | 1,670,190 |
| 16 Nov 2018 | CNY | 11.0921 | 11.3371 | 10.98 | 11.1271 | 11.1271 | -0.105 (-0.93%) | 3,309,420 |
| 15 Nov 2018 | CNY | 10.6789 | 11.5017 | 10.6719 | 11.2321 | 11.2321 | +0.599 (+5.63%) | 5,512,141 |
| 14 Nov 2018 | CNY | 10.3253 | 11.071 | 10.2027 | 10.6334 | 10.6334 | +0.329 (+3.19%) | 3,955,584 |
| 13 Nov 2018 | CNY | 10.1957 | 10.3848 | 10.1537 | 10.3043 | 10.3043 | -0.011 (-0.10%) | 1,841,193 |
| 12 Nov 2018 | CNY | 9.9576 | 10.3498 | 9.9576 | 10.3148 | 10.3148 | +0.249 (+2.47%) | 1,326,201 |
| 9 Nov 2018 | CNY | 10.0312 | 10.2587 | 10.0277 | 10.0662 | 10.0662 | -0.122 (-1.20%) | 749,669 |
| 8 Nov 2018 | CNY | 10.2973 | 10.4128 | 10.0662 | 10.1887 | 10.1887 | -0.059 (-0.58%) | 659,187 |
| 7 Nov 2018 | CNY | 10.2097 | 10.4233 | 10.2097 | 10.2482 | 10.2482 | +0.035 (+0.34%) | 828,611 |
| 6 Nov 2018 | CNY | 10.2132 | 10.3463 | 10.1922 | 10.2132 | 10.2132 | -0.196 (-1.88%) | 1,387,493 |
| 5 Nov 2018 | CNY | 10.2412 | 10.5038 | 10.1922 | 10.4093 | 10.4093 | -0.018 (-0.17%) | 1,842,821 |
| 2 Nov 2018 | CNY | 10.7874 | 11.0851 | 10.2587 | 10.4268 | 10.4268 | +0.193 (+1.88%) | 2,806,689 |
| 1 Nov 2018 | CNY | 10.2097 | 10.4583 | 10.2062 | 10.2342 | 10.2342 | -0.056 (-0.55%) | 2,118,712 |
| 31 Oct 2018 | CNY | 9.9997 | 10.4828 | 9.9997 | 10.2903 | 10.2903 | +0.172 (+1.70%) | 3,144,908 |
| 30 Oct 2018 | CNY | 9.7686 | 10.2202 | 9.695 | 10.1187 | 10.1187 | +0.042 (+0.42%) | 3,146,059 |
| 29 Oct 2018 | CNY | 10.3428 | 10.833 | 10.0207 | 10.0767 | 10.0767 | +0.7 (+7.47%) | 5,938,748 |
| 25 Oct 2018 | CNY | 9.3484 | 9.4359 | 9.0193 | 9.3764 | 9.3764 | -0.067 (-0.71%) | 759,779 |
| 24 Oct 2018 | CNY | 9.4184 | 9.576 | 9.3414 | 9.443 | 9.443 | -0.004 (-0.04%) | 747,935 |
| 23 Oct 2018 | CNY | 9.6565 | 9.9191 | 9.2679 | 9.4465 | 9.4465 | -0.399 (-4.05%) | 877,379 |
| 22 Oct 2018 | CNY | 9.2329 | 9.9576 | 9.2329 | 9.8456 | 9.8456 | +0.609 (+6.60%) | 1,638,198 |
| 19 Oct 2018 | CNY | 8.9633 | 9.2679 | 8.7532 | 9.2364 | 9.2364 | +0.21 (+2.33%) | 809,355 |
| 18 Oct 2018 | CNY | 9.3624 | 9.3624 | 8.6131 | 9.0263 | 9.0263 | -0.326 (-3.48%) | 758,808 |
| 17 Oct 2018 | CNY | 9.3764 | 9.5305 | 8.9598 | 9.3519 | 9.3519 | +0.172 (+1.87%) | 639,709 |
| 16 Oct 2018 | CNY | 9.2784 | 9.5585 | 8.8232 | 9.1804 | 9.1804 | -0.182 (-1.94%) | 803,192 |
| 15 Oct 2018 | CNY | 9.2924 | 9.59 | 9.1208 | 9.3624 | 9.3624 | +0.067 (+0.72%) | 579,674 |
