| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2018 | CNY | 11.48 | 11.71 | 11.34 | 11.67 | 11.67 | +0.52 (+4.66%) | 7,899,978 |
| 30 Nov 2018 | CNY | 11.15 | 11.2 | 10.94 | 11.15 | 11.15 | +0.03 (+0.27%) | 4,010,343 |
| 29 Nov 2018 | CNY | 11.64 | 11.67 | 11.05 | 11.12 | 11.12 | -0.47 (-4.06%) | 6,447,983 |
| 28 Nov 2018 | CNY | 11.46 | 11.59 | 11.24 | 11.59 | 11.59 | +0.13 (+1.13%) | 3,893,355 |
| 27 Nov 2018 | CNY | 11.5 | 11.6 | 11.41 | 11.46 | 11.46 | +0.02 (+0.17%) | 2,607,401 |
| 26 Nov 2018 | CNY | 11.59 | 11.59 | 11.38 | 11.44 | 11.44 | +0.06 (+0.53%) | 2,660,425 |
| 23 Nov 2018 | CNY | 11.88 | 11.94 | 11.29 | 11.38 | 11.38 | -0.5 (-4.21%) | 5,726,184 |
| 22 Nov 2018 | CNY | 11.9 | 11.97 | 11.84 | 11.88 | 11.88 | 0.0 (0.0%) | 2,410,220 |
| 21 Nov 2018 | CNY | 11.63 | 11.98 | 11.6 | 11.88 | 11.88 | +0.05 (+0.42%) | 3,929,043 |
| 20 Nov 2018 | CNY | 12.24 | 12.35 | 11.8 | 11.83 | 11.83 | -0.53 (-4.29%) | 7,799,636 |
| 19 Nov 2018 | CNY | 11.99 | 12.47 | 11.86 | 12.36 | 12.36 | +0.37 (+3.09%) | 10,627,900 |
| 16 Nov 2018 | CNY | 12 | 12.12 | 11.91 | 11.99 | 11.99 | -0.05 (-0.42%) | 7,841,955 |
| 15 Nov 2018 | CNY | 11.8 | 12.14 | 11.73 | 12.04 | 12.04 | +0.11 (+0.92%) | 9,621,966 |
| 14 Nov 2018 | CNY | 11.7 | 11.94 | 11.61 | 11.93 | 11.93 | +0.16 (+1.36%) | 8,166,583 |
| 13 Nov 2018 | CNY | 11.38 | 11.8 | 11.35 | 11.77 | 11.77 | +0.31 (+2.71%) | 8,571,036 |
| 12 Nov 2018 | CNY | 11.15 | 11.49 | 11.15 | 11.46 | 11.46 | +0.32 (+2.87%) | 6,625,993 |
| 9 Nov 2018 | CNY | 11.36 | 11.39 | 11.07 | 11.14 | 11.14 | -0.23 (-2.02%) | 5,282,382 |
| 8 Nov 2018 | CNY | 11.42 | 11.54 | 11.34 | 11.37 | 11.37 | +0.04 (+0.35%) | 5,246,082 |
| 7 Nov 2018 | CNY | 11.35 | 11.53 | 11.3 | 11.33 | 11.33 | -0.06 (-0.53%) | 5,191,883 |
| 6 Nov 2018 | CNY | 11.42 | 11.5 | 11.2 | 11.39 | 11.39 | -0.13 (-1.13%) | 5,038,634 |
| 5 Nov 2018 | CNY | 11.35 | 11.56 | 11.18 | 11.52 | 11.52 | +0.16 (+1.41%) | 8,660,144 |
| 2 Nov 2018 | CNY | 11.25 | 11.38 | 11.15 | 11.36 | 11.36 | +0.3 (+2.71%) | 9,616,045 |
| 1 Nov 2018 | CNY | 11.11 | 11.21 | 11.03 | 11.06 | 11.06 | -0.04 (-0.36%) | 9,334,408 |
| 31 Oct 2018 | CNY | 10.81 | 11.14 | 10.71 | 11.1 | 11.1 | +0.42 (+3.93%) | 9,424,993 |
| 30 Oct 2018 | CNY | 10.71 | 10.85 | 10.38 | 10.68 | 10.68 | -0.05 (-0.47%) | 6,039,145 |
| 29 Oct 2018 | CNY | 10.85 | 10.95 | 10.68 | 10.73 | 10.73 | -0.19 (-1.74%) | 4,903,888 |
| 26 Oct 2018 | CNY | 10.59 | 10.99 | 10.56 | 10.92 | 10.92 | +0.42 (+4%) | 9,333,072 |
| 25 Oct 2018 | CNY | 10.56 | 10.64 | 10.21 | 10.5 | 10.5 | -0.41 (-3.76%) | 10,308,043 |
| 24 Oct 2018 | CNY | 10.9 | 11.11 | 10.71 | 10.91 | 10.91 | -0.26 (-2.33%) | 11,868,098 |
| 23 Oct 2018 | CNY | 11.44 | 11.62 | 11.13 | 11.17 | 11.17 | -0.32 (-2.79%) | 9,071,776 |
