| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 13.16 | 13.65 | 13.16 | 13.32 | 13.32 | -0.47 (-3.41%) | 2,900,645 |
| 4 Dec 2018 | CNY | 13.53 | 14.08 | 13.51 | 13.79 | 13.79 | +0.22 (+1.62%) | 3,699,214 |
| 3 Dec 2018 | CNY | 13.44 | 14.28 | 13.44 | 13.57 | 13.57 | +0.58 (+4.46%) | 4,214,060 |
| 30 Nov 2018 | CNY | 12.71 | 13.07 | 12.46 | 12.99 | 12.99 | +0.18 (+1.41%) | 2,754,755 |
| 29 Nov 2018 | CNY | 13.83 | 13.94 | 12.8 | 12.81 | 12.81 | -1 (-7.24%) | 4,369,489 |
| 28 Nov 2018 | CNY | 13.12 | 13.96 | 13.12 | 13.81 | 13.81 | +0.62 (+4.70%) | 4,351,892 |
| 27 Nov 2018 | CNY | 13.42 | 13.62 | 12.71 | 13.19 | 13.19 | -0.18 (-1.35%) | 3,016,085 |
| 26 Nov 2018 | CNY | 12.96 | 13.58 | 12.96 | 13.37 | 13.37 | +0.18 (+1.36%) | 2,542,949 |
| 23 Nov 2018 | CNY | 14.22 | 14.23 | 13.13 | 13.19 | 13.19 | -0.84 (-5.99%) | 3,436,726 |
| 22 Nov 2018 | CNY | 14.34 | 14.48 | 13.93 | 14.03 | 14.03 | -0.08 (-0.57%) | 2,729,388 |
| 21 Nov 2018 | CNY | 13.72 | 14.28 | 13.65 | 14.11 | 14.11 | +0.11 (+0.79%) | 4,122,389 |
| 20 Nov 2018 | CNY | 14.8 | 14.84 | 13.99 | 14 | 14 | -1.06 (-7.04%) | 4,833,826 |
| 19 Nov 2018 | CNY | 14.9 | 15.14 | 14.6 | 15.06 | 15.06 | +0.1 (+0.67%) | 4,034,314 |
| 16 Nov 2018 | CNY | 14.49 | 15.48 | 14.41 | 14.96 | 14.96 | +0.36 (+2.47%) | 7,351,850 |
| 15 Nov 2018 | CNY | 14.4 | 14.94 | 14.26 | 14.6 | 14.6 | -0.05 (-0.34%) | 8,148,957 |
| 14 Nov 2018 | CNY | 13.63 | 15.16 | 13.33 | 14.65 | 14.65 | +0.75 (+5.40%) | 10,489,645 |
| 13 Nov 2018 | CNY | 13.56 | 14.31 | 13.22 | 13.9 | 13.9 | +0.34 (+2.51%) | 13,714,755 |
| 12 Nov 2018 | CNY | 12.2 | 13.56 | 12 | 13.56 | 13.56 | +1.23 (+9.98%) | 8,622,901 |
| 9 Nov 2018 | CNY | 12.25 | 12.65 | 12.11 | 12.33 | 12.33 | -0.06 (-0.48%) | 5,305,262 |
| 8 Nov 2018 | CNY | 12.15 | 12.6 | 11.96 | 12.39 | 12.39 | +0.39 (+3.25%) | 7,144,555 |
| 7 Nov 2018 | CNY | 12.15 | 12.36 | 11.88 | 12 | 12 | -0.21 (-1.72%) | 4,221,006 |
| 6 Nov 2018 | CNY | 12.4 | 12.4 | 11.71 | 12.21 | 12.21 | -0.16 (-1.29%) | 6,350,521 |
| 5 Nov 2018 | CNY | 12.53 | 12.62 | 12.18 | 12.37 | 12.37 | -0.3 (-2.37%) | 7,941,675 |
| 2 Nov 2018 | CNY | 12.33 | 12.88 | 11.97 | 12.67 | 12.67 | +0.41 (+3.34%) | 12,658,777 |
| 1 Nov 2018 | CNY | 11.48 | 12.69 | 11.48 | 12.26 | 12.26 | +0.72 (+6.24%) | 13,132,652 |
| 31 Oct 2018 | CNY | 11.3 | 11.87 | 11.29 | 11.54 | 11.54 | -0.01 (-0.09%) | 8,091,487 |
| 30 Oct 2018 | CNY | 11.97 | 11.97 | 11.01 | 11.55 | 11.55 | -0.33 (-2.78%) | 9,643,682 |
| 29 Oct 2018 | CNY | 11.7 | 12.39 | 11.7 | 11.88 | 11.88 | +0.13 (+1.11%) | 11,699,354 |
| 26 Oct 2018 | CNY | 13.73 | 13.89 | 11.7 | 11.75 | 11.75 | -1.23 (-9.48%) | 17,391,812 |
| 25 Oct 2018 | CNY | 12 | 12.98 | 11.81 | 12.98 | 12.98 | +1.18 (+10%) | 17,272,770 |
