| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2018 | CNY | 8.58 | 8.89 | 8.51 | 8.85 | 8.85 | +0.1 (+1.14%) | 5,526,851 |
| 20 Nov 2018 | CNY | 8.9 | 9.13 | 8.75 | 8.75 | 8.75 | -0.26 (-2.89%) | 7,489,179 |
| 19 Nov 2018 | CNY | 9.16 | 9.18 | 8.73 | 9.01 | 9.01 | -0.13 (-1.42%) | 9,292,594 |
| 16 Nov 2018 | CNY | 9.25 | 9.25 | 9.03 | 9.14 | 9.14 | 0.0 (0.0%) | 11,076,436 |
| 15 Nov 2018 | CNY | 8.96 | 9.32 | 8.9 | 9.14 | 9.14 | +0.26 (+2.93%) | 13,024,150 |
| 14 Nov 2018 | CNY | 9.02 | 9.16 | 8.83 | 8.88 | 8.88 | -0.14 (-1.55%) | 10,823,760 |
| 13 Nov 2018 | CNY | 8.69 | 9.24 | 8.67 | 9.02 | 9.02 | +0.17 (+1.92%) | 13,280,669 |
| 12 Nov 2018 | CNY | 8.6 | 8.9 | 8.55 | 8.85 | 8.85 | +0.11 (+1.26%) | 9,718,709 |
| 9 Nov 2018 | CNY | 8.45 | 8.98 | 8.4 | 8.74 | 8.74 | +0.18 (+2.10%) | 11,351,647 |
| 8 Nov 2018 | CNY | 8.71 | 8.85 | 8.5 | 8.56 | 8.56 | -0.09 (-1.04%) | 9,026,072 |
| 7 Nov 2018 | CNY | 8.67 | 8.87 | 8.61 | 8.65 | 8.65 | -0.14 (-1.59%) | 10,274,860 |
| 6 Nov 2018 | CNY | 9.4 | 9.4 | 8.6 | 8.79 | 8.79 | +0.53 (+6.42%) | 18,225,725 |
| 2 Nov 2018 | CNY | 8.18 | 8.28 | 8.12 | 8.26 | 8.26 | +0.18 (+2.23%) | 10,122,650 |
| 1 Nov 2018 | CNY | 8.15 | 8.27 | 8.02 | 8.08 | 8.08 | 0.0 (0.0%) | 9,134,873 |
| 31 Oct 2018 | CNY | 8.04 | 8.24 | 7.95 | 8.08 | 8.08 | +0.01 (+0.12%) | 8,362,817 |
| 30 Oct 2018 | CNY | 7.77 | 8.1 | 7.71 | 8.07 | 8.07 | +0.3 (+3.86%) | 7,303,223 |
| 29 Oct 2018 | CNY | 7.93 | 7.93 | 7.64 | 7.77 | 7.77 | -0.18 (-2.26%) | 4,801,300 |
| 26 Oct 2018 | CNY | 8.06 | 8.25 | 7.91 | 7.95 | 7.95 | +0.02 (+0.25%) | 5,931,003 |
| 25 Oct 2018 | CNY | 7.8 | 8.05 | 7.7 | 7.93 | 7.93 | -0.24 (-2.94%) | 6,528,714 |
| 24 Oct 2018 | CNY | 8.25 | 8.39 | 8.12 | 8.17 | 8.17 | -0.19 (-2.27%) | 7,794,201 |
| 23 Oct 2018 | CNY | 8.04 | 8.44 | 8.04 | 8.36 | 8.36 | +0.18 (+2.20%) | 13,512,980 |
| 22 Oct 2018 | CNY | 7.8 | 8.56 | 7.8 | 8.18 | 8.18 | +0.4 (+5.14%) | 11,046,404 |
| 19 Oct 2018 | CNY | 7.39 | 7.8 | 7.31 | 7.78 | 7.78 | +0.17 (+2.23%) | 5,073,447 |
| 18 Oct 2018 | CNY | 7.98 | 7.99 | 7.5 | 7.61 | 7.61 | -0.39 (-4.88%) | 5,651,551 |
| 17 Oct 2018 | CNY | 8 | 8.08 | 7.73 | 8 | 8 | +0.22 (+2.83%) | 7,293,768 |
| 16 Oct 2018 | CNY | 8.15 | 8.23 | 7.6 | 7.78 | 7.78 | -0.31 (-3.83%) | 6,944,973 |
| 15 Oct 2018 | CNY | 8.23 | 8.48 | 7.92 | 8.09 | 8.09 | -0.13 (-1.58%) | 7,210,104 |
| 12 Oct 2018 | CNY | 8.5 | 8.74 | 8.06 | 8.22 | 8.22 | -1.73 (-17.39%) | 12,429,704 |
| 10 Oct 2018 | CNY | 9.85 | 10.17 | 9.65 | 9.95 | 9.95 | +0.18 (+1.84%) | 8,754,800 |
| 9 Oct 2018 | CNY | 9.6 | 9.95 | 9.52 | 9.77 | 9.77 | -0.09 (-0.91%) | 6,993,034 |
