| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 11 | 11.14 | 10.91 | 11.07 | 11.07 | -0.14 (-1.25%) | 8,858,629 |
| 4 Dec 2018 | CNY | 11.17 | 11.26 | 11.09 | 11.21 | 11.21 | +0.02 (+0.18%) | 7,556,238 |
| 3 Dec 2018 | CNY | 11.15 | 11.29 | 11.08 | 11.19 | 11.19 | +0.34 (+3.13%) | 13,931,286 |
| 30 Nov 2018 | CNY | 10.8 | 10.89 | 10.58 | 10.85 | 10.85 | +0.01 (+0.09%) | 7,358,115 |
| 29 Nov 2018 | CNY | 11.28 | 11.3 | 10.83 | 10.84 | 10.84 | -0.32 (-2.87%) | 9,826,300 |
| 28 Nov 2018 | CNY | 11.08 | 11.18 | 10.83 | 11.16 | 11.16 | +0.11 (+1.00%) | 10,505,310 |
| 27 Nov 2018 | CNY | 11.32 | 11.36 | 10.94 | 11.05 | 11.05 | -0.16 (-1.43%) | 8,326,067 |
| 26 Nov 2018 | CNY | 11.17 | 11.46 | 11.15 | 11.21 | 11.21 | +0.01 (+0.09%) | 6,148,244 |
| 23 Nov 2018 | CNY | 11.8 | 11.83 | 11.1 | 11.2 | 11.2 | -0.58 (-4.92%) | 8,895,721 |
| 22 Nov 2018 | CNY | 11.77 | 11.97 | 11.74 | 11.78 | 11.78 | +0.02 (+0.17%) | 6,901,128 |
| 21 Nov 2018 | CNY | 11.59 | 11.85 | 11.52 | 11.76 | 11.76 | 0.0 (0.0%) | 7,661,789 |
| 20 Nov 2018 | CNY | 12.2 | 12.28 | 11.71 | 11.76 | 11.76 | -0.64 (-5.16%) | 15,943,939 |
| 19 Nov 2018 | CNY | 12.05 | 12.48 | 11.74 | 12.4 | 12.4 | +0.33 (+2.73%) | 16,999,069 |
| 16 Nov 2018 | CNY | 12.13 | 12.24 | 11.98 | 12.07 | 12.07 | +0.06 (+0.50%) | 12,542,183 |
| 15 Nov 2018 | CNY | 11.91 | 12.04 | 11.8 | 12.01 | 12.01 | +0.02 (+0.17%) | 9,708,959 |
| 14 Nov 2018 | CNY | 11.86 | 12.1 | 11.83 | 11.99 | 11.99 | -0.02 (-0.17%) | 12,498,282 |
| 13 Nov 2018 | CNY | 11.47 | 12.03 | 11.43 | 12.01 | 12.01 | +0.35 (+3.00%) | 22,410,090 |
| 12 Nov 2018 | CNY | 11.22 | 11.7 | 11.13 | 11.66 | 11.66 | +0.5 (+4.48%) | 15,149,665 |
| 9 Nov 2018 | CNY | 11 | 11.22 | 10.93 | 11.16 | 11.16 | +0.04 (+0.36%) | 8,742,827 |
| 8 Nov 2018 | CNY | 11.16 | 11.44 | 11.1 | 11.12 | 11.12 | +0.08 (+0.72%) | 13,766,393 |
| 7 Nov 2018 | CNY | 11.31 | 11.42 | 10.97 | 11.04 | 11.04 | -0.26 (-2.30%) | 14,552,114 |
| 6 Nov 2018 | CNY | 11.3 | 11.37 | 11.09 | 11.3 | 11.3 | -0.06 (-0.53%) | 7,893,821 |
| 5 Nov 2018 | CNY | 11.3 | 11.57 | 11.2 | 11.36 | 11.36 | +0.04 (+0.35%) | 11,935,707 |
| 2 Nov 2018 | CNY | 11.05 | 11.38 | 11 | 11.32 | 11.32 | +0.5 (+4.62%) | 16,032,030 |
| 1 Nov 2018 | CNY | 10.82 | 11.05 | 10.81 | 10.82 | 10.82 | -0.08 (-0.73%) | 11,248,831 |
| 31 Oct 2018 | CNY | 10.31 | 10.96 | 10.31 | 10.9 | 10.9 | +0.64 (+6.24%) | 16,418,410 |
| 30 Oct 2018 | CNY | 10.18 | 10.37 | 9.92 | 10.26 | 10.26 | -0.43 (-4.02%) | 13,962,202 |
| 29 Oct 2018 | CNY | 10.75 | 10.91 | 10.59 | 10.69 | 10.69 | -0.06 (-0.56%) | 6,609,937 |
| 26 Oct 2018 | CNY | 10.9 | 10.99 | 10.64 | 10.75 | 10.75 | -0.01 (-0.09%) | 6,344,483 |
| 25 Oct 2018 | CNY | 10.55 | 10.81 | 10.4 | 10.76 | 10.76 | -0.09 (-0.83%) | 8,527,574 |
