| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2018 | CNY | 9.5833 | 9.7917 | 9.4333 | 9.4833 | 9.4833 | -0.183 (-1.90%) | 1,519,449 |
| 23 Nov 2018 | CNY | 10.1333 | 10.1833 | 9.6667 | 9.6667 | 9.6667 | -0.467 (-4.60%) | 1,956,861 |
| 22 Nov 2018 | CNY | 9.9583 | 10.1333 | 9.8667 | 10.1333 | 10.1333 | +0.25 (+2.53%) | 2,162,976 |
| 21 Nov 2018 | CNY | 9.8083 | 9.9583 | 9.7167 | 9.8833 | 9.8833 | -0.017 (-0.17%) | 1,325,676 |
| 20 Nov 2018 | CNY | 10.0833 | 10.1333 | 9.85 | 9.9 | 9.9 | -0.233 (-2.30%) | 2,163,832 |
| 19 Nov 2018 | CNY | 10.1083 | 10.1833 | 10.05 | 10.1333 | 10.1333 | +0.025 (+0.25%) | 1,302,310 |
| 16 Nov 2018 | CNY | 10.2083 | 10.275 | 10.0583 | 10.1083 | 10.1083 | -0.067 (-0.66%) | 2,489,715 |
| 15 Nov 2018 | CNY | 10.3167 | 10.3167 | 10.1 | 10.175 | 10.175 | -0.117 (-1.13%) | 2,861,212 |
| 14 Nov 2018 | CNY | 10.1167 | 10.4833 | 10.0083 | 10.2917 | 10.2917 | +0.192 (+1.90%) | 5,107,236 |
| 13 Nov 2018 | CNY | 9.9833 | 10.2417 | 9.875 | 10.1 | 10.1 | +0.117 (+1.17%) | 3,993,172 |
| 12 Nov 2018 | CNY | 9.8333 | 9.9833 | 9.7417 | 9.9833 | 9.9833 | +0.233 (+2.39%) | 3,009,108 |
| 9 Nov 2018 | CNY | 9.6 | 9.9083 | 9.525 | 9.75 | 9.75 | +0.133 (+1.39%) | 3,017,448 |
| 8 Nov 2018 | CNY | 9.675 | 9.75 | 9.5583 | 9.6167 | 9.6167 | -0.008 (-0.09%) | 1,444,824 |
| 7 Nov 2018 | CNY | 9.7083 | 9.8167 | 9.5917 | 9.625 | 9.625 | -0.092 (-0.94%) | 1,740,837 |
| 6 Nov 2018 | CNY | 9.9167 | 9.9167 | 9.5417 | 9.7167 | 9.7167 | -0.183 (-1.85%) | 2,822,052 |
| 5 Nov 2018 | CNY | 9.8833 | 9.9417 | 9.7667 | 9.9 | 9.9 | +0.017 (+0.17%) | 1,943,954 |
| 2 Nov 2018 | CNY | 9.925 | 10.0417 | 9.775 | 9.8833 | 9.8833 | +0.025 (+0.25%) | 2,851,048 |
| 1 Nov 2018 | CNY | 9.8167 | 10.0833 | 9.6917 | 9.8583 | 9.8583 | -0.058 (-0.59%) | 4,666,149 |
| 31 Oct 2018 | CNY | 9.9167 | 10.2083 | 9.7917 | 9.9167 | 9.9167 | +0.008 (+0.08%) | 6,973,770 |
| 30 Oct 2018 | CNY | 9.65 | 9.9583 | 9.6083 | 9.9083 | 9.9083 | +0.217 (+2.23%) | 4,300,617 |
| 29 Oct 2018 | CNY | 9.675 | 9.7917 | 9.5167 | 9.6917 | 9.6917 | +0.05 (+0.52%) | 2,919,362 |
| 26 Oct 2018 | CNY | 9.4917 | 9.7083 | 9.45 | 9.6417 | 9.6417 | +0.15 (+1.58%) | 3,403,299 |
| 25 Oct 2018 | CNY | 9.0583 | 9.5833 | 9.0083 | 9.4917 | 9.4917 | +0.2 (+2.15%) | 2,438,734 |
| 24 Oct 2018 | CNY | 9.3 | 9.4667 | 9.2417 | 9.2917 | 9.2917 | -0.083 (-0.89%) | 2,034,224 |
| 23 Oct 2018 | CNY | 9.4917 | 9.4917 | 9.275 | 9.375 | 9.375 | -0.125 (-1.32%) | 2,341,312 |
| 22 Oct 2018 | CNY | 8.975 | 9.525 | 8.9167 | 9.5 | 9.5 | +0.542 (+6.05%) | 4,895,815 |
| 19 Oct 2018 | CNY | 8.9583 | 9.1167 | 8.825 | 8.9583 | 8.9583 | -0.058 (-0.65%) | 1,461,000 |
| 18 Oct 2018 | CNY | 9.0833 | 9.0833 | 8.9167 | 9.0167 | 9.0167 | -0.133 (-1.46%) | 1,570,440 |
| 17 Oct 2018 | CNY | 9.25 | 9.3 | 8.9083 | 9.15 | 9.15 | +0.025 (+0.27%) | 1,811,822 |
| 16 Oct 2018 | CNY | 9.2083 | 9.2083 | 8.875 | 9.125 | 9.125 | -0.067 (-0.73%) | 1,800,792 |
