| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2018 | CNY | 12.19 | 12.37 | 11.92 | 11.98 | 11.98 | -0.15 (-1.24%) | 3,651,920 |
| 26 Nov 2018 | CNY | 12.2 | 12.32 | 12.02 | 12.13 | 12.13 | -0.13 (-1.06%) | 2,805,347 |
| 23 Nov 2018 | CNY | 12.99 | 12.99 | 12.09 | 12.26 | 12.26 | -0.72 (-5.55%) | 4,158,451 |
| 22 Nov 2018 | CNY | 13 | 13.12 | 12.91 | 12.98 | 12.98 | +0.06 (+0.46%) | 2,088,350 |
| 21 Nov 2018 | CNY | 12.88 | 13.03 | 12.75 | 12.92 | 12.92 | -0.18 (-1.37%) | 3,598,046 |
| 20 Nov 2018 | CNY | 13.28 | 13.64 | 13.06 | 13.1 | 13.1 | -0.29 (-2.17%) | 4,413,853 |
| 19 Nov 2018 | CNY | 13.72 | 13.75 | 13.31 | 13.39 | 13.39 | -0.44 (-3.18%) | 5,753,353 |
| 16 Nov 2018 | CNY | 13.56 | 13.93 | 13.46 | 13.83 | 13.83 | +0.32 (+2.37%) | 5,999,675 |
| 15 Nov 2018 | CNY | 13.41 | 13.62 | 13.38 | 13.51 | 13.51 | +0.1 (+0.75%) | 3,261,721 |
| 14 Nov 2018 | CNY | 13.57 | 13.68 | 13.36 | 13.41 | 13.41 | -0.16 (-1.18%) | 3,199,009 |
| 13 Nov 2018 | CNY | 13.43 | 13.7 | 13.35 | 13.57 | 13.57 | -0.06 (-0.44%) | 4,563,260 |
| 12 Nov 2018 | CNY | 13.48 | 13.65 | 13.32 | 13.63 | 13.63 | +0.09 (+0.66%) | 3,027,261 |
| 9 Nov 2018 | CNY | 13.32 | 13.78 | 13.21 | 13.54 | 13.54 | +0.27 (+2.03%) | 3,826,157 |
| 8 Nov 2018 | CNY | 13.74 | 13.81 | 13.25 | 13.27 | 13.27 | -0.43 (-3.14%) | 3,760,623 |
| 7 Nov 2018 | CNY | 13.85 | 13.95 | 13.66 | 13.7 | 13.7 | -0.12 (-0.87%) | 3,415,144 |
| 6 Nov 2018 | CNY | 13.56 | 14.11 | 13.56 | 13.82 | 13.82 | +0.26 (+1.92%) | 4,741,887 |
| 5 Nov 2018 | CNY | 13.51 | 13.75 | 13.3 | 13.56 | 13.56 | +0.05 (+0.37%) | 3,814,866 |
| 2 Nov 2018 | CNY | 13.55 | 13.69 | 13.32 | 13.51 | 13.51 | +0.36 (+2.74%) | 4,126,236 |
| 1 Nov 2018 | CNY | 13.31 | 13.43 | 13.11 | 13.15 | 13.15 | -0.06 (-0.45%) | 3,131,007 |
| 31 Oct 2018 | CNY | 12.91 | 13.48 | 12.91 | 13.21 | 13.21 | +0.36 (+2.80%) | 4,013,909 |
| 30 Oct 2018 | CNY | 12.48 | 13.05 | 12.38 | 12.85 | 12.85 | +0.39 (+3.13%) | 3,648,800 |
| 29 Oct 2018 | CNY | 13.15 | 13.15 | 12.46 | 12.46 | 12.46 | -0.69 (-5.25%) | 3,789,000 |
| 26 Oct 2018 | CNY | 13.03 | 13.28 | 12.87 | 13.15 | 13.15 | +0.2 (+1.54%) | 3,005,000 |
| 25 Oct 2018 | CNY | 12.65 | 13.05 | 12.5 | 12.95 | 12.95 | -0.2 (-1.52%) | 4,149,736 |
| 24 Oct 2018 | CNY | 12.64 | 13.26 | 12.64 | 13.15 | 13.15 | +0.35 (+2.73%) | 5,086,529 |
| 23 Oct 2018 | CNY | 12.91 | 13.15 | 12.62 | 12.8 | 12.8 | +0.2 (+1.59%) | 7,128,870 |
| 22 Oct 2018 | CNY | 11.88 | 12.6 | 11.66 | 12.6 | 12.6 | +1.15 (+10.04%) | 9,449,075 |
| 19 Oct 2018 | CNY | 12.12 | 12.13 | 11.02 | 11.45 | 11.45 | -0.66 (-5.45%) | 12,820,751 |
| 18 Oct 2018 | CNY | 13 | 13.22 | 12.11 | 12.11 | 12.11 | -1.34 (-9.96%) | 7,420,140 |
| 17 Oct 2018 | CNY | 14.5 | 14.7 | 13.02 | 13.45 | 13.45 | -1.02 (-7.05%) | 10,726,502 |
