| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2018 | CNY | 11.29 | 11.45 | 11.14 | 11.29 | 11.29 | +0.09 (+0.80%) | 2,496,630 |
| 26 Nov 2018 | CNY | 11.47 | 11.53 | 11.11 | 11.2 | 11.2 | -0.31 (-2.69%) | 3,475,032 |
| 23 Nov 2018 | CNY | 11.87 | 11.89 | 11.47 | 11.51 | 11.51 | -0.35 (-2.95%) | 4,026,734 |
| 22 Nov 2018 | CNY | 11.76 | 12.04 | 11.67 | 11.86 | 11.86 | +0.11 (+0.94%) | 2,796,713 |
| 21 Nov 2018 | CNY | 11.78 | 11.8 | 11.66 | 11.75 | 11.75 | -0.11 (-0.93%) | 2,447,703 |
| 20 Nov 2018 | CNY | 11.79 | 12.05 | 11.66 | 11.86 | 11.86 | +0.16 (+1.37%) | 3,849,991 |
| 19 Nov 2018 | CNY | 11.67 | 11.88 | 11.63 | 11.7 | 11.7 | +0.01 (+0.09%) | 3,074,872 |
| 16 Nov 2018 | CNY | 11.69 | 11.9 | 11.51 | 11.69 | 11.69 | +0.21 (+1.83%) | 5,644,405 |
| 15 Nov 2018 | CNY | 11.12 | 11.85 | 11.02 | 11.48 | 11.48 | +0.41 (+3.70%) | 7,956,738 |
| 14 Nov 2018 | CNY | 11.11 | 11.25 | 11.01 | 11.07 | 11.07 | +0.02 (+0.18%) | 3,442,787 |
| 13 Nov 2018 | CNY | 10.98 | 11.14 | 10.88 | 11.05 | 11.05 | -0.02 (-0.18%) | 3,263,736 |
| 12 Nov 2018 | CNY | 10.98 | 11.09 | 10.87 | 11.07 | 11.07 | +0.09 (+0.82%) | 3,575,933 |
| 9 Nov 2018 | CNY | 11.18 | 11.18 | 10.97 | 10.98 | 10.98 | -0.23 (-2.05%) | 2,576,620 |
| 8 Nov 2018 | CNY | 11.12 | 11.29 | 11.11 | 11.21 | 11.21 | +0.06 (+0.54%) | 1,967,405 |
| 7 Nov 2018 | CNY | 11.11 | 11.33 | 10.97 | 11.15 | 11.15 | +0.08 (+0.72%) | 2,551,894 |
| 6 Nov 2018 | CNY | 11.07 | 11.09 | 10.9 | 11.07 | 11.07 | 0.0 (0.0%) | 1,477,069 |
| 5 Nov 2018 | CNY | 11.09 | 11.14 | 10.94 | 11.07 | 11.07 | -0.03 (-0.27%) | 2,047,090 |
| 2 Nov 2018 | CNY | 10.85 | 11.14 | 10.85 | 11.1 | 11.1 | +0.26 (+2.40%) | 3,229,698 |
| 1 Nov 2018 | CNY | 11.05 | 11.05 | 10.84 | 10.84 | 10.84 | -0.12 (-1.09%) | 2,033,700 |
| 31 Oct 2018 | CNY | 10.95 | 11.01 | 10.81 | 10.96 | 10.96 | +0.1 (+0.92%) | 1,236,513 |
| 30 Oct 2018 | CNY | 10.91 | 10.95 | 10.57 | 10.86 | 10.86 | -0.07 (-0.64%) | 1,522,764 |
| 29 Oct 2018 | CNY | 11.11 | 11.11 | 10.81 | 10.93 | 10.93 | -0.08 (-0.73%) | 1,547,155 |
| 26 Oct 2018 | CNY | 11.07 | 11.18 | 10.95 | 11.01 | 11.01 | 0.0 (0.0%) | 1,020,408 |
| 25 Oct 2018 | CNY | 10.95 | 11.12 | 10.81 | 11.01 | 11.01 | -0.29 (-2.57%) | 1,374,637 |
| 24 Oct 2018 | CNY | 11.34 | 11.41 | 11.3 | 11.3 | 11.3 | -0.03 (-0.26%) | 699,700 |
| 23 Oct 2018 | CNY | 11.42 | 11.51 | 11.27 | 11.33 | 11.33 | -0.16 (-1.39%) | 1,741,190 |
| 22 Oct 2018 | CNY | 11.07 | 11.89 | 11.07 | 11.49 | 11.49 | +0.42 (+3.79%) | 7,436,500 |
| 19 Oct 2018 | CNY | 10.95 | 11.15 | 10.8 | 11.07 | 11.07 | +0.02 (+0.18%) | 1,656,200 |
| 18 Oct 2018 | CNY | 11.24 | 11.24 | 10.85 | 11.05 | 11.05 | -0.19 (-1.69%) | 2,659,200 |
| 17 Oct 2018 | CNY | 11.47 | 11.47 | 10.86 | 11.24 | 11.24 | -0.01 (-0.09%) | 2,706,200 |
