| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | CNY | 9.7 | 9.71 | 9.25 | 9.3 | 7.1538 | -0.46 (-4.71%) | 7,830,878 |
| 13 Dec 2018 | CNY | 9.6 | 9.82 | 9.56 | 9.76 | 7.5077 | +0.06 (+0.62%) | 6,885,061 |
| 12 Dec 2018 | CNY | 9.87 | 9.92 | 9.58 | 9.7 | 7.4615 | -0.28 (-2.81%) | 9,619,547 |
| 11 Dec 2018 | CNY | 10.2 | 10.2 | 9.71 | 9.98 | 7.6769 | -0.29 (-2.82%) | 13,797,730 |
| 10 Dec 2018 | CNY | 9.9 | 10.48 | 9.87 | 10.27 | 7.9 | +0.24 (+2.39%) | 16,097,180 |
| 7 Dec 2018 | CNY | 9.61 | 10.09 | 9.61 | 10.03 | 7.7154 | +0.32 (+3.30%) | 13,802,815 |
| 6 Dec 2018 | CNY | 9.7 | 10.15 | 9.47 | 9.71 | 7.4692 | +0.07 (+0.73%) | 17,453,451 |
| 5 Dec 2018 | CNY | 9.24 | 9.7 | 9.12 | 9.64 | 7.4154 | +0.3 (+3.21%) | 12,453,840 |
| 4 Dec 2018 | CNY | 9.4 | 9.43 | 9.2 | 9.34 | 7.1846 | -0.16 (-1.68%) | 7,544,808 |
| 3 Dec 2018 | CNY | 9.02 | 9.54 | 9.02 | 9.5 | 7.3077 | +0.2 (+2.15%) | 12,657,282 |
| 30 Nov 2018 | CNY | 9.22 | 9.69 | 9.01 | 9.3 | 7.1538 | -0.21 (-2.21%) | 11,675,308 |
| 29 Nov 2018 | CNY | 8.96 | 9.75 | 8.87 | 9.51 | 7.3154 | +0.55 (+6.14%) | 14,034,116 |
| 28 Nov 2018 | CNY | 8.73 | 8.98 | 8.72 | 8.96 | 6.8923 | +0.31 (+3.58%) | 4,394,400 |
| 27 Nov 2018 | CNY | 8.82 | 8.9 | 8.55 | 8.65 | 6.6538 | -0.17 (-1.93%) | 4,785,181 |
| 26 Nov 2018 | CNY | 9.25 | 9.3 | 8.8 | 8.82 | 6.7846 | -0.47 (-5.06%) | 6,000,400 |
| 23 Nov 2018 | CNY | 9.66 | 9.74 | 9.2 | 9.29 | 7.1462 | -0.41 (-4.23%) | 7,785,400 |
| 22 Nov 2018 | CNY | 9.88 | 9.97 | 9.69 | 9.7 | 7.4615 | -0.34 (-3.39%) | 11,129,994 |
| 21 Nov 2018 | CNY | 9.24 | 10.32 | 9.1 | 10.04 | 7.7231 | +0.62 (+6.58%) | 17,799,221 |
| 20 Nov 2018 | CNY | 9.21 | 9.66 | 9.14 | 9.42 | 7.2462 | +0.13 (+1.40%) | 11,582,900 |
| 19 Nov 2018 | CNY | 9.36 | 9.39 | 9.13 | 9.29 | 7.1462 | -0.04 (-0.43%) | 5,319,400 |
| 16 Nov 2018 | CNY | 9.57 | 9.77 | 9.29 | 9.33 | 7.1769 | 0.0 (0.0%) | 10,233,100 |
| 15 Nov 2018 | CNY | 9.24 | 9.35 | 9.21 | 9.33 | 7.1769 | +0.18 (+1.97%) | 9,426,583 |
| 14 Nov 2018 | CNY | 9.35 | 9.4 | 9.09 | 9.15 | 7.0385 | -0.08 (-0.87%) | 5,169,300 |
| 13 Nov 2018 | CNY | 9.14 | 9.27 | 9.05 | 9.23 | 7.1 | +0.05 (+0.54%) | 6,340,600 |
| 12 Nov 2018 | CNY | 8.63 | 9.21 | 8.63 | 9.18 | 7.0615 | +0.28 (+3.15%) | 4,885,708 |
| 9 Nov 2018 | CNY | 9.16 | 9.16 | 8.88 | 8.9 | 6.8462 | -0.3 (-3.26%) | 3,414,940 |
| 8 Nov 2018 | CNY | 9.44 | 9.48 | 9.18 | 9.2 | 7.0769 | -0.25 (-2.65%) | 4,652,400 |
| 7 Nov 2018 | CNY | 9.26 | 9.45 | 9.17 | 9.45 | 7.2692 | +0.25 (+2.72%) | 5,189,181 |
| 6 Nov 2018 | CNY | 9.34 | 9.34 | 9.05 | 9.2 | 7.0769 | -0.17 (-1.81%) | 2,644,800 |
| 5 Nov 2018 | CNY | 9.4 | 9.56 | 9.24 | 9.37 | 7.2077 | -0.04 (-0.43%) | 4,139,700 |
