| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2018 | CNY | 8.91 | 9.11 | 8.88 | 9.05 | 9.05 | +0.1 (+1.12%) | 5,114,121 |
| 3 Dec 2018 | CNY | 8.8 | 9.3 | 8.69 | 8.95 | 8.95 | +0.42 (+4.92%) | 8,180,999 |
| 30 Nov 2018 | CNY | 8.49 | 8.62 | 8.38 | 8.53 | 8.53 | -0.1 (-1.16%) | 3,385,469 |
| 29 Nov 2018 | CNY | 8.82 | 9.18 | 8.56 | 8.63 | 8.63 | -0.13 (-1.48%) | 6,074,518 |
| 28 Nov 2018 | CNY | 8.76 | 8.8 | 8.31 | 8.76 | 8.76 | +0.04 (+0.46%) | 3,646,496 |
| 27 Nov 2018 | CNY | 8.67 | 8.78 | 8.56 | 8.72 | 8.72 | +0.05 (+0.58%) | 3,460,783 |
| 26 Nov 2018 | CNY | 8.56 | 8.88 | 8.49 | 8.67 | 8.67 | +0.11 (+1.29%) | 3,477,704 |
| 23 Nov 2018 | CNY | 9.17 | 9.25 | 8.42 | 8.56 | 8.56 | -0.59 (-6.45%) | 6,260,986 |
| 22 Nov 2018 | CNY | 9.41 | 9.46 | 9.15 | 9.15 | 9.15 | -0.15 (-1.61%) | 4,176,784 |
| 21 Nov 2018 | CNY | 9.19 | 9.33 | 9.06 | 9.3 | 9.3 | +0.1 (+1.09%) | 3,121,438 |
| 20 Nov 2018 | CNY | 9.38 | 9.47 | 9.15 | 9.2 | 9.2 | -0.29 (-3.06%) | 3,849,160 |
| 19 Nov 2018 | CNY | 9.48 | 9.59 | 9.3 | 9.49 | 9.49 | +0.02 (+0.21%) | 5,001,477 |
| 16 Nov 2018 | CNY | 9.3 | 9.57 | 9.24 | 9.47 | 9.47 | +0.15 (+1.61%) | 6,584,098 |
| 15 Nov 2018 | CNY | 9.09 | 9.36 | 9.03 | 9.32 | 9.32 | +0.22 (+2.42%) | 5,229,051 |
| 14 Nov 2018 | CNY | 9.11 | 9.25 | 9.02 | 9.1 | 9.1 | +0.08 (+0.89%) | 5,578,058 |
| 13 Nov 2018 | CNY | 8.69 | 9.16 | 8.67 | 9.02 | 9.02 | +0.2 (+2.27%) | 7,218,445 |
| 12 Nov 2018 | CNY | 8.6 | 8.86 | 8.57 | 8.82 | 8.82 | +0.29 (+3.40%) | 4,741,184 |
| 9 Nov 2018 | CNY | 8.53 | 8.7 | 8.52 | 8.53 | 8.53 | -0.1 (-1.16%) | 3,484,243 |
| 8 Nov 2018 | CNY | 8.78 | 9.12 | 8.61 | 8.63 | 8.63 | -0.03 (-0.35%) | 6,620,509 |
| 7 Nov 2018 | CNY | 8.64 | 8.82 | 8.6 | 8.66 | 8.66 | +0.07 (+0.81%) | 3,815,227 |
| 6 Nov 2018 | CNY | 8.7 | 8.78 | 8.48 | 8.59 | 8.59 | -0.12 (-1.38%) | 3,888,415 |
| 5 Nov 2018 | CNY | 8.64 | 8.87 | 8.51 | 8.71 | 8.71 | +0.15 (+1.75%) | 5,639,870 |
| 2 Nov 2018 | CNY | 8.42 | 8.64 | 8.31 | 8.56 | 8.56 | +0.26 (+3.13%) | 4,991,554 |
| 1 Nov 2018 | CNY | 8.32 | 8.48 | 8.17 | 8.3 | 8.3 | +0.15 (+1.84%) | 4,505,087 |
| 31 Oct 2018 | CNY | 8.01 | 8.31 | 8.01 | 8.15 | 8.15 | +0.16 (+2.00%) | 5,022,618 |
| 30 Oct 2018 | CNY | 7.93 | 8.05 | 7.8 | 7.99 | 7.99 | +0.12 (+1.52%) | 4,966,217 |
| 29 Oct 2018 | CNY | 7.73 | 8.1 | 7.73 | 7.87 | 7.87 | -0.53 (-6.31%) | 6,904,118 |
| 26 Oct 2018 | CNY | 8.44 | 8.53 | 8.34 | 8.4 | 8.4 | +0.09 (+1.08%) | 3,251,375 |
| 25 Oct 2018 | CNY | 8.1 | 8.41 | 8.07 | 8.31 | 8.31 | -0.26 (-3.03%) | 4,742,407 |
| 24 Oct 2018 | CNY | 8.62 | 8.72 | 8.51 | 8.57 | 8.57 | -0.04 (-0.46%) | 3,195,107 |
