| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2018 | CNY | 12.18 | 12.77 | 12.03 | 12.77 | 12.77 | +1.16 (+9.99%) | 5,806,094 |
| 3 Dec 2018 | CNY | 11.39 | 11.61 | 10.78 | 11.61 | 11.61 | +1.06 (+10.05%) | 4,959,487 |
| 30 Nov 2018 | CNY | 10.34 | 10.73 | 10.06 | 10.55 | 10.55 | +0.03 (+0.29%) | 926,835 |
| 29 Nov 2018 | CNY | 10.69 | 10.88 | 10.5 | 10.52 | 10.52 | -0.12 (-1.13%) | 1,323,889 |
| 28 Nov 2018 | CNY | 10.57 | 10.66 | 10.05 | 10.64 | 10.64 | +0.08 (+0.76%) | 1,145,189 |
| 27 Nov 2018 | CNY | 10.72 | 10.82 | 10.41 | 10.56 | 10.56 | -0.12 (-1.12%) | 1,333,315 |
| 26 Nov 2018 | CNY | 10.67 | 10.98 | 10.61 | 10.68 | 10.68 | +0.02 (+0.19%) | 1,201,144 |
| 23 Nov 2018 | CNY | 11.68 | 11.69 | 10.62 | 10.66 | 10.66 | -0.94 (-8.10%) | 2,124,900 |
| 22 Nov 2018 | CNY | 11.56 | 11.69 | 11.39 | 11.6 | 11.6 | +0.06 (+0.52%) | 1,586,066 |
| 21 Nov 2018 | CNY | 11 | 11.58 | 10.94 | 11.54 | 11.54 | +0.35 (+3.13%) | 1,869,466 |
| 20 Nov 2018 | CNY | 11.44 | 11.7 | 11.11 | 11.19 | 11.19 | -0.29 (-2.53%) | 1,926,300 |
| 19 Nov 2018 | CNY | 11.52 | 11.66 | 11.42 | 11.48 | 11.48 | -0.03 (-0.26%) | 1,459,777 |
| 16 Nov 2018 | CNY | 11.66 | 11.7 | 11.44 | 11.51 | 11.51 | -0.15 (-1.29%) | 1,963,789 |
| 15 Nov 2018 | CNY | 11.38 | 11.66 | 11.22 | 11.66 | 11.66 | +0.24 (+2.10%) | 2,576,344 |
| 14 Nov 2018 | CNY | 11.21 | 11.52 | 11.19 | 11.42 | 11.42 | +0.01 (+0.09%) | 2,286,560 |
| 13 Nov 2018 | CNY | 11.1 | 11.51 | 11.03 | 11.41 | 11.41 | +0.22 (+1.97%) | 2,304,221 |
| 12 Nov 2018 | CNY | 10.88 | 11.22 | 10.73 | 11.19 | 11.19 | +0.22 (+2.01%) | 1,618,859 |
| 9 Nov 2018 | CNY | 11 | 11.09 | 10.85 | 10.97 | 10.97 | +0.07 (+0.64%) | 896,900 |
| 8 Nov 2018 | CNY | 11.03 | 11.17 | 10.89 | 10.9 | 10.9 | -0.1 (-0.91%) | 1,017,700 |
| 7 Nov 2018 | CNY | 11.2 | 11.2 | 10.95 | 11 | 11 | -0.16 (-1.43%) | 1,121,674 |
| 6 Nov 2018 | CNY | 11.02 | 11.24 | 10.92 | 11.16 | 11.16 | +0.01 (+0.09%) | 1,537,900 |
| 5 Nov 2018 | CNY | 10.95 | 11.25 | 10.88 | 11.15 | 11.15 | +0.16 (+1.46%) | 1,817,300 |
| 2 Nov 2018 | CNY | 10.82 | 11.07 | 10.75 | 10.99 | 10.99 | +0.29 (+2.71%) | 1,972,674 |
| 1 Nov 2018 | CNY | 10.79 | 10.91 | 10.66 | 10.7 | 10.7 | +0.02 (+0.19%) | 1,568,400 |
| 31 Oct 2018 | CNY | 10.55 | 10.81 | 10.5 | 10.68 | 10.68 | +0.17 (+1.62%) | 1,347,830 |
| 30 Oct 2018 | CNY | 10.48 | 10.64 | 10.22 | 10.51 | 10.51 | +0.07 (+0.67%) | 761,400 |
| 29 Oct 2018 | CNY | 10.62 | 10.65 | 10.4 | 10.44 | 10.44 | -0.19 (-1.79%) | 766,400 |
| 26 Oct 2018 | CNY | 10.59 | 10.83 | 10.58 | 10.63 | 10.63 | +0.03 (+0.28%) | 1,129,042 |
| 25 Oct 2018 | CNY | 10.61 | 10.61 | 10.31 | 10.6 | 10.6 | -0.37 (-3.37%) | 1,921,601 |
| 24 Oct 2018 | CNY | 10.93 | 11.1 | 10.71 | 10.97 | 10.97 | -0.32 (-2.83%) | 2,923,130 |
