| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 10.8 | 11.22 | 10.75 | 11.09 | 11.09 | +0.1 (+0.91%) | 6,254,681 |
| 4 Dec 2018 | CNY | 10.67 | 11.14 | 10.6 | 10.99 | 10.99 | +0.32 (+3.00%) | 7,678,208 |
| 3 Dec 2018 | CNY | 10.74 | 10.81 | 10.5 | 10.67 | 10.67 | +0.18 (+1.72%) | 4,925,946 |
| 30 Nov 2018 | CNY | 10.5 | 10.63 | 10.33 | 10.49 | 10.49 | +0.09 (+0.87%) | 3,312,905 |
| 29 Nov 2018 | CNY | 10.59 | 10.63 | 10.38 | 10.4 | 10.4 | -0.18 (-1.70%) | 1,776,627 |
| 28 Nov 2018 | CNY | 10.55 | 10.61 | 10.41 | 10.58 | 10.58 | +0.1 (+0.95%) | 1,616,506 |
| 27 Nov 2018 | CNY | 10.45 | 10.59 | 10.44 | 10.48 | 10.48 | +0.03 (+0.29%) | 1,310,925 |
| 26 Nov 2018 | CNY | 10.4 | 10.56 | 10.38 | 10.45 | 10.45 | +0.02 (+0.19%) | 1,792,307 |
| 23 Nov 2018 | CNY | 10.68 | 10.73 | 10.41 | 10.43 | 10.43 | -0.33 (-3.07%) | 3,596,355 |
| 22 Nov 2018 | CNY | 10.82 | 10.88 | 10.68 | 10.76 | 10.76 | -0.05 (-0.46%) | 1,909,500 |
| 21 Nov 2018 | CNY | 10.65 | 10.95 | 10.6 | 10.81 | 10.81 | -0.04 (-0.37%) | 3,237,934 |
| 20 Nov 2018 | CNY | 10.6 | 10.98 | 10.47 | 10.85 | 10.85 | +0.11 (+1.02%) | 5,113,301 |
| 19 Nov 2018 | CNY | 10.77 | 10.92 | 10.6 | 10.74 | 10.74 | +0.09 (+0.85%) | 6,262,332 |
| 16 Nov 2018 | CNY | 10.53 | 10.72 | 10.44 | 10.65 | 10.65 | +0.12 (+1.14%) | 3,918,224 |
| 15 Nov 2018 | CNY | 10.45 | 10.53 | 10.3 | 10.53 | 10.53 | +0.12 (+1.15%) | 4,791,603 |
| 14 Nov 2018 | CNY | 10.69 | 10.83 | 10.34 | 10.41 | 10.41 | -0.26 (-2.44%) | 4,204,275 |
| 13 Nov 2018 | CNY | 10.51 | 10.85 | 10.36 | 10.67 | 10.67 | +0.17 (+1.62%) | 4,966,586 |
| 12 Nov 2018 | CNY | 10.52 | 10.55 | 10.2 | 10.5 | 10.5 | +0.1 (+0.96%) | 2,552,982 |
| 9 Nov 2018 | CNY | 10.48 | 10.55 | 10.39 | 10.4 | 10.4 | -0.11 (-1.05%) | 1,336,173 |
| 8 Nov 2018 | CNY | 10.72 | 10.8 | 10.49 | 10.51 | 10.51 | -0.23 (-2.14%) | 3,188,500 |
| 7 Nov 2018 | CNY | 10.81 | 11 | 10.57 | 10.74 | 10.74 | 0.0 (0.0%) | 3,232,216 |
| 6 Nov 2018 | CNY | 10.81 | 10.91 | 10.5 | 10.74 | 10.74 | -0.14 (-1.29%) | 2,788,099 |
| 5 Nov 2018 | CNY | 11.13 | 11.13 | 10.73 | 10.88 | 10.88 | -0.15 (-1.36%) | 3,572,500 |
| 2 Nov 2018 | CNY | 10.7 | 11.11 | 10.7 | 11.03 | 11.03 | +0.35 (+3.28%) | 4,613,108 |
| 1 Nov 2018 | CNY | 10.9 | 10.9 | 10.56 | 10.68 | 10.68 | -0.02 (-0.19%) | 1,860,148 |
| 31 Oct 2018 | CNY | 10.17 | 10.84 | 10.17 | 10.7 | 10.7 | +0.56 (+5.52%) | 4,297,625 |
| 30 Oct 2018 | CNY | 10.05 | 10.22 | 9.96 | 10.14 | 10.14 | +0.09 (+0.90%) | 2,090,120 |
| 29 Oct 2018 | CNY | 10.06 | 10.12 | 9.91 | 10.05 | 10.05 | -0.05 (-0.50%) | 1,715,002 |
| 26 Oct 2018 | CNY | 10.23 | 10.26 | 10.04 | 10.1 | 10.1 | -0.06 (-0.59%) | 1,191,101 |
| 25 Oct 2018 | CNY | 10 | 10.2 | 9.91 | 10.16 | 10.16 | -0.11 (-1.07%) | 1,357,138 |
