| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 9.5714 | 9.8352 | 9.4835 | 9.8022 | 9.8022 | +0.017 (+0.17%) | 2,737,098 |
| 4 Dec 2018 | CNY | 9.7637 | 9.9341 | 9.6978 | 9.7857 | 9.7857 | -0.05 (-0.50%) | 2,649,606 |
| 3 Dec 2018 | CNY | 9.5275 | 9.989 | 9.467 | 9.8352 | 9.8352 | +0.533 (+5.73%) | 5,331,662 |
| 30 Nov 2018 | CNY | 9.2308 | 9.3297 | 9.0385 | 9.3022 | 9.3022 | +0.022 (+0.24%) | 2,394,499 |
| 29 Nov 2018 | CNY | 9.6978 | 9.7253 | 9.2802 | 9.2802 | 9.2802 | -0.385 (-3.98%) | 2,459,486 |
| 28 Nov 2018 | CNY | 9.5385 | 9.6978 | 9.3791 | 9.6648 | 9.6648 | +0.165 (+1.73%) | 2,512,994 |
| 27 Nov 2018 | CNY | 9.4615 | 9.5879 | 9.4396 | 9.5 | 9.5 | +0.055 (+0.58%) | 1,568,294 |
| 26 Nov 2018 | CNY | 9.6044 | 9.6044 | 9.4066 | 9.4451 | 9.4451 | -0.209 (-2.16%) | 2,275,484 |
| 23 Nov 2018 | CNY | 10.3462 | 10.3736 | 9.6319 | 9.6539 | 9.6539 | -0.67 (-6.49%) | 4,140,864 |
| 22 Nov 2018 | CNY | 10.2473 | 10.4286 | 10.2363 | 10.3242 | 10.3242 | +0.066 (+0.64%) | 2,610,608 |
| 21 Nov 2018 | CNY | 10.2198 | 10.2857 | 10.1099 | 10.2582 | 10.2582 | -0.093 (-0.90%) | 3,682,224 |
| 20 Nov 2018 | CNY | 10.7198 | 10.7363 | 10.3517 | 10.3517 | 10.3517 | -0.445 (-4.12%) | 3,735,335 |
| 19 Nov 2018 | CNY | 11.0385 | 11.0879 | 10.6209 | 10.7967 | 10.7967 | -0.242 (-2.19%) | 5,003,908 |
| 16 Nov 2018 | CNY | 11.1703 | 11.2143 | 11 | 11.0385 | 11.0385 | -0.126 (-1.13%) | 5,599,594 |
| 15 Nov 2018 | CNY | 10.8791 | 11.1703 | 10.8791 | 11.1648 | 11.1648 | +0.258 (+2.37%) | 6,339,957 |
| 14 Nov 2018 | CNY | 10.9615 | 11.033 | 10.8846 | 10.9066 | 10.9066 | -0.093 (-0.85%) | 5,402,124 |
| 13 Nov 2018 | CNY | 11.0769 | 11.2912 | 10.9615 | 11 | 11 | -0.308 (-2.72%) | 11,568,766 |
| 12 Nov 2018 | CNY | 11.3791 | 11.6484 | 11.1758 | 11.3077 | 11.3077 | -0.055 (-0.48%) | 12,000,324 |
| 9 Nov 2018 | CNY | 11.3846 | 11.6264 | 11.2747 | 11.3626 | 11.3626 | -0.022 (-0.19%) | 3,695,266 |
| 8 Nov 2018 | CNY | 11.6319 | 11.7857 | 11.3242 | 11.3846 | 11.3846 | -0.247 (-2.13%) | 6,159,433 |
| 7 Nov 2018 | CNY | 11.9506 | 11.9506 | 11.511 | 11.6319 | 11.6319 | 0.0 (0.0%) | 6,596,044 |
| 6 Nov 2018 | CNY | 11.7308 | 11.9396 | 11.456 | 11.6319 | 11.6319 | -0.099 (-0.84%) | 6,502,679 |
| 5 Nov 2018 | CNY | 11.2363 | 11.7857 | 11.1429 | 11.7308 | 11.7308 | +0.473 (+4.20%) | 9,747,581 |
| 2 Nov 2018 | CNY | 11.1264 | 11.4286 | 11.0165 | 11.2582 | 11.2582 | +0.148 (+1.33%) | 8,218,004 |
| 1 Nov 2018 | CNY | 11.044 | 11.3736 | 11.033 | 11.1099 | 11.1099 | -0.099 (-0.88%) | 8,003,581 |
| 31 Oct 2018 | CNY | 10.8791 | 11.2912 | 10.6099 | 11.2088 | 11.2088 | +0.423 (+3.92%) | 10,054,446 |
| 30 Oct 2018 | CNY | 10.7857 | 10.8462 | 10.5495 | 10.7857 | 10.7857 | +0.082 (+0.77%) | 4,788,784 |
| 29 Oct 2018 | CNY | 10.7637 | 11.2253 | 10.5824 | 10.7033 | 10.7033 | +0.011 (+0.10%) | 2,356,172 |
| 26 Oct 2018 | CNY | 10.7857 | 10.9286 | 10.4945 | 10.6923 | 10.6923 | -0.055 (-0.51%) | 3,140,506 |
| 25 Oct 2018 | CNY | 10.8517 | 10.8517 | 9.989 | 10.7473 | 10.7473 | -0.198 (-1.81%) | 3,999,450 |
