| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 10.01 | 10.27 | 10 | 10.13 | 10.13 | -0.05 (-0.49%) | 6,647,637 |
| 4 Dec 2018 | CNY | 10.11 | 10.43 | 10.1 | 10.18 | 10.18 | +0.06 (+0.59%) | 8,712,147 |
| 3 Dec 2018 | CNY | 10.3 | 10.48 | 10.1 | 10.12 | 10.12 | +0.39 (+4.01%) | 18,184,031 |
| 30 Nov 2018 | CNY | 9.62 | 9.77 | 9.51 | 9.73 | 9.73 | +0.2 (+2.10%) | 7,765,213 |
| 29 Nov 2018 | CNY | 9.7 | 9.88 | 9.53 | 9.53 | 9.53 | -0.13 (-1.35%) | 10,670,992 |
| 28 Nov 2018 | CNY | 9.38 | 9.68 | 9.29 | 9.66 | 9.66 | +0.32 (+3.43%) | 8,588,765 |
| 27 Nov 2018 | CNY | 9.41 | 9.47 | 9.33 | 9.34 | 9.34 | +0.02 (+0.21%) | 4,098,752 |
| 26 Nov 2018 | CNY | 9.25 | 9.45 | 9.2 | 9.32 | 9.32 | +0.07 (+0.76%) | 4,964,741 |
| 23 Nov 2018 | CNY | 9.68 | 9.68 | 9.23 | 9.25 | 9.25 | -0.36 (-3.75%) | 5,641,840 |
| 22 Nov 2018 | CNY | 9.54 | 9.76 | 9.54 | 9.61 | 9.61 | +0.07 (+0.73%) | 5,151,732 |
| 21 Nov 2018 | CNY | 9.42 | 9.6 | 9.35 | 9.54 | 9.54 | -0.02 (-0.21%) | 5,131,819 |
| 20 Nov 2018 | CNY | 9.87 | 9.96 | 9.55 | 9.56 | 9.56 | -0.2 (-2.05%) | 9,650,577 |
| 19 Nov 2018 | CNY | 9.65 | 9.85 | 9.58 | 9.76 | 9.76 | +0.13 (+1.35%) | 9,196,813 |
| 16 Nov 2018 | CNY | 9.61 | 9.75 | 9.53 | 9.63 | 9.63 | +0.02 (+0.21%) | 6,748,182 |
| 15 Nov 2018 | CNY | 9.36 | 9.61 | 9.36 | 9.61 | 9.61 | +0.24 (+2.56%) | 7,829,281 |
| 14 Nov 2018 | CNY | 9.55 | 9.59 | 9.34 | 9.37 | 9.37 | -0.2 (-2.09%) | 5,862,256 |
| 13 Nov 2018 | CNY | 9.3 | 9.58 | 9.27 | 9.57 | 9.57 | +0.13 (+1.38%) | 7,152,428 |
| 12 Nov 2018 | CNY | 9.17 | 9.46 | 9.13 | 9.44 | 9.44 | +0.2 (+2.16%) | 6,455,625 |
| 9 Nov 2018 | CNY | 9.22 | 9.29 | 9.12 | 9.24 | 9.24 | +0.04 (+0.43%) | 5,600,253 |
| 8 Nov 2018 | CNY | 9.41 | 9.45 | 9.16 | 9.2 | 9.2 | -0.13 (-1.39%) | 5,506,790 |
| 7 Nov 2018 | CNY | 9.37 | 9.49 | 9.26 | 9.33 | 9.33 | -0.09 (-0.96%) | 5,977,791 |
| 6 Nov 2018 | CNY | 9.46 | 9.46 | 9.25 | 9.42 | 9.42 | -0.08 (-0.84%) | 7,726,161 |
| 5 Nov 2018 | CNY | 9.67 | 9.87 | 9.3 | 9.5 | 9.5 | -0.11 (-1.14%) | 19,655,586 |
| 2 Nov 2018 | CNY | 9.07 | 9.61 | 9.05 | 9.61 | 9.61 | +0.87 (+9.95%) | 25,163,154 |
| 1 Nov 2018 | CNY | 8.98 | 9.17 | 8.74 | 8.74 | 8.74 | +0.11 (+1.27%) | 12,508,427 |
| 31 Oct 2018 | CNY | 8.5 | 8.7 | 8.5 | 8.63 | 8.63 | +0.13 (+1.53%) | 4,777,631 |
| 30 Oct 2018 | CNY | 8.41 | 8.59 | 8.29 | 8.5 | 8.5 | +0.09 (+1.07%) | 5,313,912 |
| 29 Oct 2018 | CNY | 8.39 | 8.53 | 8.34 | 8.41 | 8.41 | +0.03 (+0.36%) | 5,873,454 |
| 26 Oct 2018 | CNY | 8.54 | 8.63 | 8.34 | 8.38 | 8.38 | -0.01 (-0.12%) | 5,877,110 |
| 25 Oct 2018 | CNY | 8 | 8.4 | 7.97 | 8.39 | 8.39 | +0.12 (+1.45%) | 5,211,641 |
