| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2018 | CNY | 8.3929 | 8.4714 | 8.2214 | 8.2857 | 8.2857 | -0.136 (-1.61%) | 1,427,160 |
| 23 Nov 2018 | CNY | 8.9286 | 8.9857 | 8.4143 | 8.4214 | 8.4214 | -0.55 (-6.13%) | 3,020,784 |
| 22 Nov 2018 | CNY | 8.8857 | 9.0214 | 8.85 | 8.9714 | 8.9714 | +0.093 (+1.05%) | 2,122,110 |
| 21 Nov 2018 | CNY | 8.8857 | 8.9 | 8.7214 | 8.8786 | 8.8786 | -0.086 (-0.96%) | 1,752,800 |
| 20 Nov 2018 | CNY | 9.1357 | 9.1786 | 8.9571 | 8.9643 | 8.9643 | -0.25 (-2.71%) | 2,976,120 |
| 19 Nov 2018 | CNY | 9.0286 | 9.35 | 8.9643 | 9.2143 | 9.2143 | +0.136 (+1.49%) | 4,548,460 |
| 16 Nov 2018 | CNY | 9.0643 | 9.1286 | 8.9786 | 9.0786 | 9.0786 | -0.007 (-0.08%) | 3,296,860 |
| 15 Nov 2018 | CNY | 8.85 | 9.1214 | 8.8143 | 9.0857 | 9.0857 | +0.264 (+3.00%) | 3,856,850 |
| 14 Nov 2018 | CNY | 8.7857 | 8.9857 | 8.75 | 8.8214 | 8.8214 | -0.029 (-0.32%) | 3,196,900 |
| 13 Nov 2018 | CNY | 8.6643 | 8.8857 | 8.5571 | 8.85 | 8.85 | +0.1 (+1.14%) | 3,267,040 |
| 12 Nov 2018 | CNY | 8.5714 | 8.75 | 8.5143 | 8.75 | 8.75 | +0.179 (+2.08%) | 1,810,760 |
| 9 Nov 2018 | CNY | 8.6571 | 8.7143 | 8.5214 | 8.5714 | 8.5714 | -0.207 (-2.36%) | 1,397,060 |
| 8 Nov 2018 | CNY | 9.0643 | 9.0929 | 8.7143 | 8.7786 | 8.7786 | -0.178 (-1.99%) | 1,850,076 |
| 7 Nov 2018 | CNY | 8.8786 | 8.9929 | 8.8429 | 8.9571 | 8.9571 | +0.079 (+0.88%) | 1,125,040 |
| 6 Nov 2018 | CNY | 9.0143 | 9.0571 | 8.8214 | 8.8786 | 8.8786 | -0.214 (-2.36%) | 906,500 |
| 5 Nov 2018 | CNY | 9.1357 | 9.2143 | 8.9357 | 9.0929 | 9.0929 | +0.093 (+1.03%) | 1,359,680 |
| 2 Nov 2018 | CNY | 8.8643 | 9.0286 | 8.8571 | 9 | 9 | +0.2 (+2.27%) | 1,532,300 |
| 1 Nov 2018 | CNY | 8.8571 | 8.9857 | 8.7929 | 8.8 | 8.8 | +0.021 (+0.24%) | 1,028,444 |
| 31 Oct 2018 | CNY | 8.7929 | 8.8857 | 8.6643 | 8.7786 | 8.7786 | +0.05 (+0.57%) | 966,284 |
| 30 Oct 2018 | CNY | 8.5857 | 8.7857 | 8.5143 | 8.7286 | 8.7286 | +0.179 (+2.09%) | 870,524 |
| 29 Oct 2018 | CNY | 8.75 | 8.8286 | 8.5357 | 8.55 | 8.55 | -0.257 (-2.92%) | 868,914 |
| 26 Oct 2018 | CNY | 8.9929 | 9.0714 | 8.8 | 8.8071 | 8.8071 | -0.15 (-1.67%) | 1,226,264 |
| 25 Oct 2018 | CNY | 8.8429 | 8.9786 | 8.55 | 8.9571 | 8.9571 | -0.371 (-3.98%) | 2,437,458 |
| 24 Oct 2018 | CNY | 9.5786 | 10.0357 | 9.2071 | 9.3286 | 9.3286 | -0.493 (-5.02%) | 4,838,324 |
| 23 Oct 2018 | CNY | 8.8214 | 9.8571 | 8.7214 | 9.8214 | 9.8214 | +0.85 (+9.47%) | 3,541,974 |
| 22 Oct 2018 | CNY | 9 | 9.1429 | 8.7857 | 8.9714 | 8.9714 | +0.593 (+7.08%) | 1,915,573 |
| 19 Oct 2018 | CNY | 8.1071 | 8.4214 | 8.0714 | 8.3786 | 8.3786 | +0.107 (+1.30%) | 448,273 |
| 18 Oct 2018 | CNY | 8.6786 | 8.6786 | 8.0571 | 8.2714 | 8.2714 | -0.507 (-5.78%) | 858,900 |
| 17 Oct 2018 | CNY | 8.8214 | 9.0429 | 8.4286 | 8.7786 | 8.7786 | -0.007 (-0.08%) | 615,160 |
| 16 Oct 2018 | CNY | 9.2 | 9.2 | 8.7571 | 8.7857 | 8.7857 | -0.35 (-3.83%) | 870,086 |
