| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2018 | CNY | 12.48 | 12.58 | 12.28 | 12.36 | 12.36 | -0.13 (-1.04%) | 4,123,206 |
| 3 Dec 2018 | CNY | 12.4 | 12.6 | 12.24 | 12.49 | 12.49 | +0.34 (+2.80%) | 6,586,525 |
| 30 Nov 2018 | CNY | 11.98 | 12.2 | 11.64 | 12.15 | 12.15 | +0.18 (+1.50%) | 4,416,141 |
| 29 Nov 2018 | CNY | 12.3 | 12.33 | 11.95 | 11.97 | 11.97 | -0.25 (-2.05%) | 3,641,900 |
| 28 Nov 2018 | CNY | 12.24 | 12.25 | 12.03 | 12.22 | 12.22 | -0.03 (-0.24%) | 3,689,300 |
| 27 Nov 2018 | CNY | 12.5 | 12.52 | 12.2 | 12.25 | 12.25 | -0.21 (-1.69%) | 5,708,385 |
| 26 Nov 2018 | CNY | 11.87 | 12.46 | 11.86 | 12.46 | 12.46 | +0.58 (+4.88%) | 7,790,300 |
| 23 Nov 2018 | CNY | 12.33 | 12.45 | 11.6 | 11.88 | 11.88 | -0.45 (-3.65%) | 6,707,678 |
| 22 Nov 2018 | CNY | 12.26 | 12.38 | 12.22 | 12.33 | 12.33 | +0.1 (+0.82%) | 3,016,081 |
| 21 Nov 2018 | CNY | 12.01 | 12.29 | 11.98 | 12.23 | 12.23 | +0.05 (+0.41%) | 3,437,292 |
| 20 Nov 2018 | CNY | 12.09 | 12.55 | 12.03 | 12.18 | 12.18 | -0.06 (-0.49%) | 7,026,401 |
| 19 Nov 2018 | CNY | 12.34 | 12.4 | 12.14 | 12.24 | 12.24 | -0.02 (-0.16%) | 4,577,825 |
| 16 Nov 2018 | CNY | 12.21 | 12.38 | 12.13 | 12.26 | 12.26 | +0.03 (+0.25%) | 5,324,778 |
| 15 Nov 2018 | CNY | 11.86 | 12.59 | 11.79 | 12.23 | 12.23 | +0.34 (+2.86%) | 10,227,164 |
| 14 Nov 2018 | CNY | 11.87 | 12.06 | 11.76 | 11.89 | 11.89 | +0.07 (+0.59%) | 4,057,836 |
| 13 Nov 2018 | CNY | 11.62 | 11.96 | 11.62 | 11.82 | 11.82 | +0.01 (+0.08%) | 5,422,700 |
| 12 Nov 2018 | CNY | 11.7 | 11.85 | 11.56 | 11.81 | 11.81 | +0.08 (+0.68%) | 4,088,306 |
| 9 Nov 2018 | CNY | 11.4 | 11.85 | 11.3 | 11.73 | 11.73 | +0.27 (+2.36%) | 5,871,319 |
| 8 Nov 2018 | CNY | 11.7 | 11.8 | 11.39 | 11.46 | 11.46 | -0.13 (-1.12%) | 4,995,731 |
| 7 Nov 2018 | CNY | 11.67 | 12.18 | 11.57 | 11.59 | 11.59 | 0.0 (0.0%) | 8,475,318 |
| 6 Nov 2018 | CNY | 11.7 | 11.7 | 11.27 | 11.59 | 11.59 | -0.09 (-0.77%) | 5,628,168 |
| 5 Nov 2018 | CNY | 11.25 | 11.88 | 11.19 | 11.68 | 11.68 | +0.56 (+5.04%) | 9,906,272 |
| 2 Nov 2018 | CNY | 11.05 | 11.13 | 10.76 | 11.12 | 11.12 | +0.38 (+3.54%) | 5,119,032 |
| 1 Nov 2018 | CNY | 10.71 | 10.95 | 10.71 | 10.74 | 10.74 | +0.07 (+0.66%) | 4,191,816 |
| 31 Oct 2018 | CNY | 10.42 | 10.77 | 10.42 | 10.67 | 10.67 | +0.26 (+2.50%) | 4,147,101 |
| 30 Oct 2018 | CNY | 10.38 | 10.51 | 10.2 | 10.41 | 10.41 | +0.03 (+0.29%) | 2,721,181 |
| 29 Oct 2018 | CNY | 10.27 | 10.46 | 10.17 | 10.38 | 10.38 | 0.0 (0.0%) | 2,730,100 |
| 26 Oct 2018 | CNY | 10.11 | 10.39 | 10.11 | 10.38 | 10.38 | +0.26 (+2.57%) | 3,230,837 |
| 25 Oct 2018 | CNY | 10.01 | 10.15 | 9.9 | 10.12 | 10.12 | -0.19 (-1.84%) | 3,284,701 |
| 24 Oct 2018 | CNY | 10.17 | 10.38 | 10.15 | 10.31 | 10.31 | +0.06 (+0.59%) | 2,411,866 |
