| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2018 | CNY | 12.86 | 12.97 | 12.83 | 12.89 | 12.89 | +0.04 (+0.31%) | 823,500 |
| 27 Nov 2018 | CNY | 12.77 | 12.89 | 12.77 | 12.85 | 12.85 | +0.08 (+0.63%) | 596,696 |
| 26 Nov 2018 | CNY | 12.72 | 12.81 | 12.71 | 12.77 | 12.77 | +0.01 (+0.08%) | 796,297 |
| 23 Nov 2018 | CNY | 12.98 | 12.98 | 12.73 | 12.76 | 12.76 | -0.22 (-1.69%) | 1,524,150 |
| 22 Nov 2018 | CNY | 12.98 | 13.03 | 12.91 | 12.98 | 12.98 | 0.0 (0.0%) | 896,800 |
| 21 Nov 2018 | CNY | 12.89 | 13.03 | 12.8 | 12.98 | 12.98 | +0.03 (+0.23%) | 988,954 |
| 20 Nov 2018 | CNY | 13.08 | 13.11 | 12.92 | 12.95 | 12.95 | -0.15 (-1.15%) | 1,554,075 |
| 19 Nov 2018 | CNY | 12.99 | 13.11 | 12.93 | 13.1 | 13.1 | +0.11 (+0.85%) | 1,466,507 |
| 16 Nov 2018 | CNY | 13.02 | 13.04 | 12.94 | 12.99 | 12.99 | -0.01 (-0.08%) | 1,656,518 |
| 15 Nov 2018 | CNY | 12.85 | 13.01 | 12.85 | 13 | 13 | +0.14 (+1.09%) | 1,411,688 |
| 14 Nov 2018 | CNY | 12.86 | 12.96 | 12.71 | 12.86 | 12.86 | +0.06 (+0.47%) | 1,726,402 |
| 13 Nov 2018 | CNY | 12.65 | 12.9 | 12.64 | 12.8 | 12.8 | +0.05 (+0.39%) | 1,544,830 |
| 12 Nov 2018 | CNY | 12.6 | 12.76 | 12.55 | 12.75 | 12.75 | +0.14 (+1.11%) | 1,379,064 |
| 9 Nov 2018 | CNY | 12.66 | 12.7 | 12.56 | 12.61 | 12.61 | -0.08 (-0.63%) | 669,800 |
| 8 Nov 2018 | CNY | 12.93 | 12.93 | 12.65 | 12.69 | 12.69 | -0.11 (-0.86%) | 1,461,648 |
| 7 Nov 2018 | CNY | 12.67 | 12.9 | 12.67 | 12.8 | 12.8 | +0.07 (+0.55%) | 948,892 |
| 6 Nov 2018 | CNY | 12.7 | 12.76 | 12.68 | 12.73 | 12.73 | 0.0 (0.0%) | 962,124 |
| 5 Nov 2018 | CNY | 12.82 | 12.85 | 12.65 | 12.73 | 12.73 | -0.17 (-1.32%) | 1,637,238 |
| 2 Nov 2018 | CNY | 12.73 | 12.93 | 12.68 | 12.9 | 12.9 | +0.3 (+2.38%) | 2,201,708 |
| 1 Nov 2018 | CNY | 12.62 | 12.7 | 12.58 | 12.6 | 12.6 | +0.06 (+0.48%) | 1,519,665 |
| 31 Oct 2018 | CNY | 12.39 | 12.62 | 12.33 | 12.54 | 12.54 | +0.16 (+1.29%) | 1,377,612 |
| 30 Oct 2018 | CNY | 12.28 | 12.44 | 12.23 | 12.38 | 12.38 | +0.07 (+0.57%) | 989,593 |
| 29 Oct 2018 | CNY | 12.52 | 12.54 | 12.3 | 12.31 | 12.31 | -0.2 (-1.60%) | 1,115,348 |
| 26 Oct 2018 | CNY | 12.45 | 12.65 | 12.43 | 12.51 | 12.51 | +0.08 (+0.64%) | 1,465,089 |
| 25 Oct 2018 | CNY | 12.3 | 12.46 | 12.2 | 12.43 | 12.43 | -0.12 (-0.96%) | 1,844,553 |
| 24 Oct 2018 | CNY | 12.61 | 12.8 | 12.52 | 12.55 | 12.55 | -0.05 (-0.40%) | 2,147,800 |
| 23 Oct 2018 | CNY | 12.98 | 13.03 | 12.59 | 12.6 | 12.6 | -0.4 (-3.08%) | 1,849,677 |
| 22 Oct 2018 | CNY | 12.76 | 13.17 | 12.75 | 13 | 13 | +0.25 (+1.96%) | 2,339,927 |
| 19 Oct 2018 | CNY | 12.54 | 12.79 | 12.44 | 12.75 | 12.75 | +0.17 (+1.35%) | 1,834,358 |
| 18 Oct 2018 | CNY | 12.73 | 12.85 | 12.58 | 12.58 | 12.58 | -0.28 (-2.18%) | 1,165,541 |
