| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 9.03 | 9.17 | 8.95 | 9.08 | 9.08 | -0.13 (-1.41%) | 1,281,500 |
| 4 Dec 2018 | CNY | 9.13 | 9.23 | 9.11 | 9.21 | 9.21 | +0.03 (+0.33%) | 1,552,558 |
| 3 Dec 2018 | CNY | 8.99 | 9.23 | 8.99 | 9.18 | 9.18 | +0.35 (+3.96%) | 2,218,952 |
| 30 Nov 2018 | CNY | 8.88 | 9.08 | 8.6 | 8.83 | 8.83 | -0.03 (-0.34%) | 1,761,893 |
| 29 Nov 2018 | CNY | 9.13 | 9.3 | 8.82 | 8.86 | 8.86 | -0.28 (-3.06%) | 1,988,991 |
| 28 Nov 2018 | CNY | 8.84 | 9.5 | 8.63 | 9.14 | 9.14 | +0.3 (+3.39%) | 2,496,000 |
| 27 Nov 2018 | CNY | 8.75 | 8.85 | 8.71 | 8.84 | 8.84 | +0.12 (+1.38%) | 1,119,664 |
| 26 Nov 2018 | CNY | 8.78 | 8.89 | 8.68 | 8.72 | 8.72 | -0.1 (-1.13%) | 1,450,319 |
| 23 Nov 2018 | CNY | 9.44 | 9.45 | 8.8 | 8.82 | 8.82 | -0.62 (-6.57%) | 2,458,571 |
| 22 Nov 2018 | CNY | 9.45 | 9.53 | 9.35 | 9.44 | 9.44 | -0.01 (-0.11%) | 1,429,600 |
| 21 Nov 2018 | CNY | 9.27 | 9.48 | 9.2 | 9.45 | 9.45 | +0.06 (+0.64%) | 1,846,200 |
| 20 Nov 2018 | CNY | 9.46 | 9.59 | 9.31 | 9.39 | 9.39 | -0.17 (-1.78%) | 1,952,052 |
| 19 Nov 2018 | CNY | 9.6 | 9.68 | 9.4 | 9.56 | 9.56 | -0.13 (-1.34%) | 2,298,200 |
| 16 Nov 2018 | CNY | 9.72 | 9.72 | 9.51 | 9.69 | 9.69 | -0.01 (-0.10%) | 3,506,600 |
| 15 Nov 2018 | CNY | 9.34 | 9.75 | 9.25 | 9.7 | 9.7 | +0.36 (+3.85%) | 5,076,900 |
| 14 Nov 2018 | CNY | 9.3 | 9.52 | 9.21 | 9.34 | 9.34 | -0.2 (-2.10%) | 4,440,456 |
| 13 Nov 2018 | CNY | 9.44 | 9.87 | 9.44 | 9.54 | 9.54 | +0.49 (+5.41%) | 9,044,252 |
| 12 Nov 2018 | CNY | 8.81 | 9.05 | 8.75 | 9.05 | 9.05 | +0.24 (+2.72%) | 1,988,598 |
| 9 Nov 2018 | CNY | 8.82 | 8.85 | 8.68 | 8.81 | 8.81 | 0.0 (0.0%) | 1,653,800 |
| 8 Nov 2018 | CNY | 8.79 | 8.87 | 8.73 | 8.81 | 8.81 | +0.06 (+0.69%) | 2,048,895 |
| 7 Nov 2018 | CNY | 8.79 | 8.87 | 8.69 | 8.75 | 8.75 | -0.05 (-0.57%) | 1,483,800 |
| 6 Nov 2018 | CNY | 8.8 | 8.81 | 8.58 | 8.8 | 8.8 | -0.04 (-0.45%) | 1,688,898 |
| 5 Nov 2018 | CNY | 8.78 | 8.89 | 8.68 | 8.84 | 8.84 | +0.08 (+0.91%) | 2,080,200 |
| 2 Nov 2018 | CNY | 8.72 | 8.78 | 8.61 | 8.76 | 8.76 | +0.18 (+2.10%) | 2,213,898 |
| 1 Nov 2018 | CNY | 8.58 | 8.74 | 8.57 | 8.58 | 8.58 | -0.02 (-0.23%) | 2,012,212 |
| 31 Oct 2018 | CNY | 8.35 | 8.9 | 8.34 | 8.6 | 8.6 | +0.25 (+2.99%) | 2,539,797 |
| 30 Oct 2018 | CNY | 8.39 | 8.48 | 8.15 | 8.35 | 8.35 | 0.0 (0.0%) | 1,492,612 |
| 29 Oct 2018 | CNY | 8.46 | 8.52 | 8.2 | 8.35 | 8.35 | -0.22 (-2.57%) | 1,457,097 |
| 26 Oct 2018 | CNY | 8.31 | 8.7 | 8.27 | 8.57 | 8.57 | +0.29 (+3.50%) | 2,019,397 |
| 25 Oct 2018 | CNY | 8.18 | 8.32 | 8.02 | 8.28 | 8.28 | -0.21 (-2.47%) | 1,158,938 |
