| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2018 | CNY | 10.68 | 10.88 | 10.55 | 10.59 | 10.59 | -0.02 (-0.19%) | 1,451,800 |
| 26 Nov 2018 | CNY | 11.03 | 11.09 | 10.57 | 10.61 | 10.61 | -0.49 (-4.41%) | 2,514,378 |
| 23 Nov 2018 | CNY | 11.73 | 12.3 | 11 | 11.1 | 11.1 | -0.75 (-6.33%) | 6,660,431 |
| 22 Nov 2018 | CNY | 11.19 | 11.9 | 11.11 | 11.85 | 11.85 | +0.66 (+5.90%) | 3,982,027 |
| 21 Nov 2018 | CNY | 10.69 | 11.29 | 10.53 | 11.19 | 11.19 | +0.42 (+3.90%) | 2,686,528 |
| 20 Nov 2018 | CNY | 11.4 | 11.4 | 10.72 | 10.77 | 10.77 | -0.78 (-6.75%) | 3,250,252 |
| 19 Nov 2018 | CNY | 10.99 | 11.56 | 10.83 | 11.55 | 11.55 | +0.56 (+5.10%) | 3,405,984 |
| 16 Nov 2018 | CNY | 10.87 | 11.07 | 10.74 | 10.99 | 10.99 | +0.19 (+1.76%) | 2,083,175 |
| 15 Nov 2018 | CNY | 10.42 | 10.8 | 10.42 | 10.8 | 10.8 | +0.24 (+2.27%) | 1,517,702 |
| 14 Nov 2018 | CNY | 10.38 | 10.7 | 10.37 | 10.56 | 10.56 | 0.0 (0.0%) | 1,135,900 |
| 13 Nov 2018 | CNY | 10.33 | 10.61 | 10.28 | 10.56 | 10.56 | +0.19 (+1.83%) | 1,363,201 |
| 12 Nov 2018 | CNY | 10.18 | 10.4 | 10.11 | 10.37 | 10.37 | +0.23 (+2.27%) | 938,000 |
| 9 Nov 2018 | CNY | 10.09 | 10.37 | 10.09 | 10.14 | 10.14 | -0.05 (-0.49%) | 695,786 |
| 8 Nov 2018 | CNY | 10.38 | 10.42 | 10.18 | 10.19 | 10.19 | -0.15 (-1.45%) | 878,507 |
| 7 Nov 2018 | CNY | 10.26 | 10.42 | 10.21 | 10.34 | 10.34 | +0.07 (+0.68%) | 1,020,475 |
| 6 Nov 2018 | CNY | 10.23 | 10.4 | 10.02 | 10.27 | 10.27 | +0.06 (+0.59%) | 1,202,135 |
| 5 Nov 2018 | CNY | 10.37 | 10.38 | 10.11 | 10.21 | 10.21 | -0.14 (-1.35%) | 1,046,977 |
| 2 Nov 2018 | CNY | 10.05 | 10.45 | 10 | 10.35 | 10.35 | +0.4 (+4.02%) | 1,535,550 |
| 1 Nov 2018 | CNY | 9.82 | 10 | 9.82 | 9.95 | 9.95 | +0.11 (+1.12%) | 772,000 |
| 31 Oct 2018 | CNY | 9.69 | 9.89 | 9.69 | 9.84 | 9.84 | +0.15 (+1.55%) | 453,200 |
| 30 Oct 2018 | CNY | 9.44 | 9.7 | 9.4 | 9.69 | 9.69 | +0.2 (+2.11%) | 739,600 |
| 29 Oct 2018 | CNY | 9.77 | 9.81 | 9.39 | 9.49 | 9.49 | -0.28 (-2.87%) | 712,500 |
| 26 Oct 2018 | CNY | 9.75 | 9.9 | 9.73 | 9.77 | 9.77 | +0.07 (+0.72%) | 681,600 |
| 25 Oct 2018 | CNY | 9.62 | 9.75 | 9.4 | 9.7 | 9.7 | -0.22 (-2.22%) | 466,674 |
| 24 Oct 2018 | CNY | 9.84 | 9.96 | 9.67 | 9.92 | 9.92 | +0.08 (+0.81%) | 624,000 |
| 23 Oct 2018 | CNY | 9.9 | 10.06 | 9.77 | 9.84 | 9.84 | -0.13 (-1.30%) | 643,300 |
| 22 Oct 2018 | CNY | 9.65 | 10.08 | 9.56 | 9.97 | 9.97 | +0.43 (+4.51%) | 1,096,035 |
| 19 Oct 2018 | CNY | 9.39 | 9.6 | 9.13 | 9.54 | 9.54 | +0.16 (+1.71%) | 509,135 |
| 18 Oct 2018 | CNY | 9.6 | 9.6 | 9.38 | 9.38 | 9.38 | -0.27 (-2.80%) | 447,500 |
| 17 Oct 2018 | CNY | 9.9 | 9.9 | 9.48 | 9.65 | 9.65 | +0.1 (+1.05%) | 368,235 |
