| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2018 | CNY | 9.5189 | 9.6475 | 8.7728 | 9.1433 | 9.1433 | -0.345 (-3.63%) | 15,159,321 |
| 22 Nov 2018 | CNY | 9.5704 | 9.699 | 9.3903 | 9.488 | 9.488 | -0.211 (-2.18%) | 16,221,889 |
| 21 Nov 2018 | CNY | 9.133 | 9.8688 | 9.0558 | 9.699 | 9.699 | +0.381 (+4.09%) | 26,525,360 |
| 20 Nov 2018 | CNY | 8.7831 | 9.5343 | 8.7059 | 9.3182 | 9.3182 | +0.463 (+5.23%) | 27,280,120 |
| 19 Nov 2018 | CNY | 8.8243 | 8.9015 | 8.603 | 8.8552 | 8.8552 | +0.067 (+0.76%) | 9,515,492 |
| 16 Nov 2018 | CNY | 8.9426 | 9.0044 | 8.7677 | 8.7883 | 8.7883 | -0.041 (-0.47%) | 12,264,750 |
| 15 Nov 2018 | CNY | 8.6596 | 8.8809 | 8.6545 | 8.8294 | 8.8294 | +0.226 (+2.63%) | 12,636,909 |
| 14 Nov 2018 | CNY | 8.7677 | 8.8912 | 8.5413 | 8.603 | 8.603 | -0.113 (-1.30%) | 10,464,039 |
| 13 Nov 2018 | CNY | 8.5619 | 8.7986 | 8.4641 | 8.7162 | 8.7162 | +0.098 (+1.13%) | 11,354,461 |
| 12 Nov 2018 | CNY | 8.4281 | 8.6442 | 8.4281 | 8.6185 | 8.6185 | +0.206 (+2.45%) | 7,263,219 |
| 9 Nov 2018 | CNY | 8.4898 | 8.567 | 8.4127 | 8.4127 | 8.4127 | -0.206 (-2.39%) | 8,707,482 |
| 8 Nov 2018 | CNY | 8.8037 | 8.9529 | 8.6185 | 8.6185 | 8.6185 | -0.262 (-2.95%) | 12,515,209 |
| 7 Nov 2018 | CNY | 8.6442 | 8.9375 | 8.5927 | 8.8809 | 8.8809 | +0.273 (+3.17%) | 17,935,537 |
| 6 Nov 2018 | CNY | 8.6905 | 8.6905 | 8.5567 | 8.6082 | 8.6082 | -0.139 (-1.59%) | 7,947,575 |
| 5 Nov 2018 | CNY | 8.6391 | 8.8449 | 8.5001 | 8.7471 | 8.7471 | +0.031 (+0.35%) | 15,100,928 |
| 2 Nov 2018 | CNY | 8.4024 | 8.85 | 8.4024 | 8.7162 | 8.7162 | +0.175 (+2.05%) | 18,460,719 |
| 1 Nov 2018 | CNY | 8.1451 | 8.7059 | 8.1451 | 8.5413 | 8.5413 | +0.396 (+4.86%) | 15,849,361 |
| 31 Oct 2018 | CNY | 8.0782 | 8.2583 | 8.0268 | 8.1451 | 8.1451 | +0.144 (+1.80%) | 7,700,594 |
| 30 Oct 2018 | CNY | 7.9547 | 8.0628 | 7.8004 | 8.001 | 8.001 | +0.118 (+1.50%) | 6,413,734 |
| 29 Oct 2018 | CNY | 8.0319 | 8.2326 | 7.8261 | 7.8827 | 7.8827 | -0.304 (-3.71%) | 6,400,985 |
| 26 Oct 2018 | CNY | 8.1863 | 8.3355 | 8.0937 | 8.1863 | 8.1863 | +0.103 (+1.27%) | 7,653,536 |
| 25 Oct 2018 | CNY | 8.0937 | 8.1091 | 7.8981 | 8.0834 | 8.0834 | -0.376 (-4.44%) | 8,929,811 |
| 24 Oct 2018 | CNY | 8.5979 | 8.6905 | 8.3664 | 8.459 | 8.459 | -0.314 (-3.58%) | 11,397,956 |
| 23 Oct 2018 | CNY | 8.4898 | 8.8809 | 8.3766 | 8.7728 | 8.7728 | +0.329 (+3.90%) | 16,438,156 |
| 22 Oct 2018 | CNY | 8.248 | 8.603 | 8.1966 | 8.4435 | 8.4435 | +0.345 (+4.26%) | 9,403,255 |
| 19 Oct 2018 | CNY | 7.7695 | 8.1451 | 7.7695 | 8.0988 | 8.0988 | +0.113 (+1.42%) | 7,390,022 |
| 18 Oct 2018 | CNY | 8.3046 | 8.4384 | 7.8004 | 7.9856 | 7.9856 | -0.453 (-5.37%) | 9,320,415 |
| 17 Oct 2018 | CNY | 8.4538 | 8.5464 | 8.2583 | 8.4384 | 8.4384 | +0.196 (+2.37%) | 7,827,691 |
| 16 Oct 2018 | CNY | 8.7059 | 8.7625 | 8.0988 | 8.2429 | 8.2429 | -0.36 (-4.19%) | 8,340,326 |
| 15 Oct 2018 | CNY | 8.6442 | 8.7883 | 8.5413 | 8.603 | 8.603 | -0.005 (-0.06%) | 7,306,106 |
