| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 11.16 | 11.75 | 11.08 | 11.3 | 11.3 | -0.06 (-0.53%) | 8,345,265 |
| 4 Dec 2018 | CNY | 11.3 | 11.43 | 11.16 | 11.36 | 11.36 | +0.06 (+0.53%) | 3,318,452 |
| 3 Dec 2018 | CNY | 11.23 | 11.45 | 11.08 | 11.3 | 11.3 | +0.43 (+3.96%) | 5,901,932 |
| 30 Nov 2018 | CNY | 10.9 | 10.96 | 10.56 | 10.87 | 10.87 | +0.02 (+0.18%) | 3,964,800 |
| 29 Nov 2018 | CNY | 11.36 | 11.43 | 10.81 | 10.85 | 10.85 | -0.5 (-4.41%) | 5,113,613 |
| 28 Nov 2018 | CNY | 11.08 | 11.39 | 10.63 | 11.35 | 11.35 | +0.33 (+2.99%) | 5,399,111 |
| 27 Nov 2018 | CNY | 10.85 | 11.25 | 10.75 | 11.02 | 11.02 | +0.25 (+2.32%) | 5,093,000 |
| 26 Nov 2018 | CNY | 10.7 | 10.86 | 10.5 | 10.77 | 10.77 | +0.07 (+0.65%) | 2,979,192 |
| 23 Nov 2018 | CNY | 11.16 | 11.36 | 10.68 | 10.7 | 10.7 | -0.58 (-5.14%) | 4,905,469 |
| 22 Nov 2018 | CNY | 11.3 | 11.55 | 11.18 | 11.28 | 11.28 | 0.0 (0.0%) | 3,743,168 |
| 21 Nov 2018 | CNY | 11.15 | 11.47 | 11.14 | 11.28 | 11.28 | -0.16 (-1.40%) | 4,067,292 |
| 20 Nov 2018 | CNY | 11.79 | 12.01 | 11.36 | 11.44 | 11.44 | -0.21 (-1.80%) | 5,571,097 |
| 19 Nov 2018 | CNY | 11.79 | 11.79 | 11.35 | 11.65 | 11.65 | -0.09 (-0.77%) | 5,195,083 |
| 16 Nov 2018 | CNY | 11.82 | 12.02 | 11.6 | 11.74 | 11.74 | -0.1 (-0.84%) | 5,731,526 |
| 15 Nov 2018 | CNY | 11.7 | 12.19 | 11.55 | 11.84 | 11.84 | +0.17 (+1.46%) | 5,390,376 |
| 14 Nov 2018 | CNY | 11.3 | 11.68 | 11.3 | 11.67 | 11.67 | +0.27 (+2.37%) | 5,320,300 |
| 13 Nov 2018 | CNY | 11.06 | 11.44 | 11 | 11.4 | 11.4 | +0.16 (+1.42%) | 3,640,655 |
| 12 Nov 2018 | CNY | 11.13 | 11.29 | 10.95 | 11.24 | 11.24 | +0.12 (+1.08%) | 2,954,727 |
| 9 Nov 2018 | CNY | 10.81 | 11.25 | 10.74 | 11.12 | 11.12 | +0.22 (+2.02%) | 3,898,673 |
| 8 Nov 2018 | CNY | 11.15 | 11.15 | 10.85 | 10.9 | 10.9 | -0.13 (-1.18%) | 3,202,223 |
| 7 Nov 2018 | CNY | 11.3 | 11.3 | 11 | 11.03 | 11.03 | -0.18 (-1.61%) | 3,256,987 |
| 6 Nov 2018 | CNY | 11.09 | 11.29 | 10.99 | 11.21 | 11.21 | -0.02 (-0.18%) | 3,682,409 |
| 5 Nov 2018 | CNY | 10.9 | 11.58 | 10.9 | 11.23 | 11.23 | +0.7 (+6.65%) | 13,072,078 |
| 2 Nov 2018 | CNY | 10.39 | 10.55 | 10.22 | 10.53 | 10.53 | +0.34 (+3.34%) | 4,863,108 |
| 1 Nov 2018 | CNY | 10.15 | 10.34 | 10.15 | 10.19 | 10.19 | +0.14 (+1.39%) | 3,436,834 |
| 31 Oct 2018 | CNY | 10.12 | 10.15 | 9.92 | 10.05 | 10.05 | +0.09 (+0.90%) | 2,818,385 |
| 30 Oct 2018 | CNY | 9.88 | 10.03 | 9.71 | 9.96 | 9.96 | +0.21 (+2.15%) | 2,975,376 |
| 29 Oct 2018 | CNY | 9.85 | 9.98 | 9.7 | 9.75 | 9.75 | -0.13 (-1.32%) | 2,620,279 |
| 26 Oct 2018 | CNY | 9.94 | 10.15 | 9.8 | 9.88 | 9.88 | -0.06 (-0.60%) | 2,751,079 |
| 25 Oct 2018 | CNY | 9.75 | 10.03 | 9.68 | 9.94 | 9.94 | -0.19 (-1.88%) | 3,102,100 |
