| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 13.85 | 13.9667 | 13.6833 | 13.9 | 13.9 | -0.192 (-1.36%) | 14,774,430 |
| 4 Dec 2018 | CNY | 13.7917 | 14.125 | 13.6833 | 14.0917 | 14.0917 | +0.242 (+1.75%) | 14,918,515 |
| 3 Dec 2018 | CNY | 13.7917 | 14.0417 | 13.5917 | 13.85 | 13.85 | +0.367 (+2.72%) | 14,367,218 |
| 30 Nov 2018 | CNY | 13.275 | 13.5833 | 13.0083 | 13.4833 | 13.4833 | +0.025 (+0.19%) | 15,798,410 |
| 29 Nov 2018 | CNY | 13.25 | 13.65 | 13.2417 | 13.4583 | 13.4583 | +0.292 (+2.21%) | 15,176,886 |
| 28 Nov 2018 | CNY | 13.1583 | 13.2167 | 12.8333 | 13.1667 | 13.1667 | +0.083 (+0.64%) | 10,803,496 |
| 27 Nov 2018 | CNY | 13.1667 | 13.25 | 12.7917 | 13.0833 | 13.0833 | +0.025 (+0.19%) | 10,658,179 |
| 26 Nov 2018 | CNY | 13.1583 | 13.4667 | 13 | 13.0583 | 13.0583 | -0.108 (-0.82%) | 10,860,453 |
| 23 Nov 2018 | CNY | 13.7917 | 13.7917 | 13.0417 | 13.1667 | 13.1667 | -0.933 (-6.62%) | 24,689,881 |
| 22 Nov 2018 | CNY | 14.05 | 14.4167 | 13.9917 | 14.1 | 14.1 | +0.192 (+1.38%) | 12,384,576 |
| 21 Nov 2018 | CNY | 13.875 | 13.9833 | 13.6583 | 13.9083 | 13.9083 | -0.017 (-0.12%) | 7,419,262 |
| 20 Nov 2018 | CNY | 13.8917 | 14.175 | 13.8417 | 13.925 | 13.925 | 0.0 (0.0%) | 10,248,042 |
| 19 Nov 2018 | CNY | 14.05 | 14.1917 | 13.7417 | 13.925 | 13.925 | -0.25 (-1.76%) | 12,541,515 |
| 16 Nov 2018 | CNY | 14.1667 | 14.2917 | 13.875 | 14.175 | 14.175 | +0.008 (+0.06%) | 11,573,132 |
| 15 Nov 2018 | CNY | 14.3083 | 14.3083 | 13.9917 | 14.1667 | 14.1667 | +0.025 (+0.18%) | 9,470,308 |
| 14 Nov 2018 | CNY | 14.2583 | 14.4667 | 14.0833 | 14.1417 | 14.1417 | -0.117 (-0.82%) | 13,504,416 |
| 13 Nov 2018 | CNY | 13.6417 | 14.3583 | 13.5417 | 14.2583 | 14.2583 | +0.483 (+3.51%) | 19,774,282 |
| 12 Nov 2018 | CNY | 13.6917 | 13.8333 | 13.5333 | 13.775 | 13.775 | +0.075 (+0.55%) | 12,725,805 |
| 9 Nov 2018 | CNY | 13.1917 | 13.875 | 13.1917 | 13.7 | 13.7 | +0.292 (+2.18%) | 18,461,607 |
| 8 Nov 2018 | CNY | 13.5 | 13.5417 | 13.3 | 13.4083 | 13.4083 | +0.108 (+0.81%) | 12,053,103 |
| 7 Nov 2018 | CNY | 13.3333 | 14.0167 | 13.25 | 13.3 | 13.3 | +0.008 (+0.06%) | 16,718,523 |
| 6 Nov 2018 | CNY | 13.4333 | 13.4333 | 12.95 | 13.2917 | 13.2917 | -0.175 (-1.30%) | 12,355,174 |
| 5 Nov 2018 | CNY | 13.4 | 13.525 | 12.9167 | 13.4667 | 13.4667 | +0.075 (+0.56%) | 15,863,871 |
| 2 Nov 2018 | CNY | 13.1083 | 13.5083 | 12.8417 | 13.3917 | 13.3917 | +0.842 (+6.71%) | 32,474,610 |
| 1 Nov 2018 | CNY | 12.55 | 13.0667 | 12.3833 | 12.55 | 12.55 | +0.375 (+3.08%) | 27,117,196 |
| 31 Oct 2018 | CNY | 11.5167 | 12.3583 | 11.5 | 12.175 | 12.175 | +0.733 (+6.41%) | 28,604,612 |
| 30 Oct 2018 | CNY | 11.475 | 11.8583 | 11.3333 | 11.4417 | 11.4417 | +0.083 (+0.73%) | 24,206,768 |
| 29 Oct 2018 | CNY | 11.2083 | 11.6083 | 10.8333 | 11.3583 | 11.3583 | +0.15 (+1.34%) | 18,033,349 |
| 26 Oct 2018 | CNY | 11.2917 | 11.6583 | 11.05 | 11.2083 | 11.2083 | +0.025 (+0.22%) | 13,781,427 |
| 25 Oct 2018 | CNY | 10.65 | 11.2167 | 10.575 | 11.1833 | 11.1833 | +0.183 (+1.67%) | 15,425,334 |
