| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 12.3167 | 12.4722 | 12.2333 | 12.3056 | 12.3056 | -0.1 (-0.81%) | 8,623,789 |
| 4 Dec 2018 | CNY | 12.5 | 12.5889 | 12.3056 | 12.4056 | 12.4056 | -0.183 (-1.46%) | 13,616,411 |
| 3 Dec 2018 | CNY | 12.5556 | 12.6944 | 12.3111 | 12.5889 | 12.5889 | +0.372 (+3.05%) | 23,065,585 |
| 30 Nov 2018 | CNY | 11.9611 | 12.2611 | 11.8889 | 12.2167 | 12.2167 | +0.239 (+1.99%) | 8,494,858 |
| 29 Nov 2018 | CNY | 12.0944 | 12.2778 | 11.9722 | 11.9778 | 11.9778 | -0.05 (-0.42%) | 12,073,366 |
| 28 Nov 2018 | CNY | 11.9889 | 12.0444 | 11.7667 | 12.0278 | 12.0278 | +0.039 (+0.32%) | 11,438,402 |
| 27 Nov 2018 | CNY | 11.8778 | 12.1389 | 11.8778 | 11.9889 | 11.9889 | +0.195 (+1.65%) | 9,398,035 |
| 26 Nov 2018 | CNY | 11.9722 | 12.0444 | 11.7722 | 11.7944 | 11.7944 | -0.189 (-1.58%) | 6,533,123 |
| 23 Nov 2018 | CNY | 12.1667 | 12.1833 | 11.7667 | 11.9833 | 11.9833 | -0.2 (-1.64%) | 12,882,355 |
| 22 Nov 2018 | CNY | 12.2833 | 12.2944 | 12.0944 | 12.1833 | 12.1833 | -0.106 (-0.86%) | 7,156,078 |
| 21 Nov 2018 | CNY | 12.3444 | 12.4167 | 12.0556 | 12.2889 | 12.2889 | +0.011 (+0.09%) | 10,117,198 |
| 20 Nov 2018 | CNY | 12.3111 | 12.55 | 12.2667 | 12.2778 | 12.2778 | -0.161 (-1.30%) | 9,230,529 |
| 19 Nov 2018 | CNY | 12.5833 | 12.5833 | 12.2556 | 12.4389 | 12.4389 | -0.261 (-2.06%) | 13,222,087 |
| 16 Nov 2018 | CNY | 12.7722 | 12.8833 | 12.4722 | 12.7 | 12.7 | -0.011 (-0.09%) | 12,567,499 |
| 15 Nov 2018 | CNY | 12.6333 | 12.7444 | 12.4667 | 12.7111 | 12.7111 | +0.078 (+0.62%) | 9,958,345 |
| 14 Nov 2018 | CNY | 12.8333 | 13 | 12.5722 | 12.6333 | 12.6333 | -0.278 (-2.15%) | 17,984,790 |
| 13 Nov 2018 | CNY | 12.4889 | 13.15 | 12.3889 | 12.9111 | 12.9111 | +0.3 (+2.38%) | 19,306,114 |
| 12 Nov 2018 | CNY | 12.1111 | 12.6944 | 11.9833 | 12.6111 | 12.6111 | +0.5 (+4.13%) | 14,451,784 |
| 9 Nov 2018 | CNY | 12.0556 | 12.2389 | 11.9056 | 12.1111 | 12.1111 | 0.0 (0.0%) | 12,829,194 |
| 8 Nov 2018 | CNY | 12.5556 | 12.6667 | 12.0167 | 12.1111 | 12.1111 | -0.339 (-2.72%) | 16,689,731 |
| 7 Nov 2018 | CNY | 12.2833 | 12.6111 | 12.1833 | 12.45 | 12.45 | +0.089 (+0.72%) | 14,294,791 |
| 6 Nov 2018 | CNY | 12.3111 | 12.3778 | 12.0556 | 12.3611 | 12.3611 | +0.028 (+0.23%) | 10,774,386 |
| 5 Nov 2018 | CNY | 12.4667 | 12.7056 | 12.0444 | 12.3333 | 12.3333 | -0.211 (-1.68%) | 22,616,910 |
| 2 Nov 2018 | CNY | 12.2222 | 12.6611 | 12 | 12.5444 | 12.5444 | +0.761 (+6.46%) | 23,212,875 |
| 1 Nov 2018 | CNY | 11.8611 | 12.0833 | 11.7389 | 11.7833 | 11.7833 | +0.022 (+0.19%) | 12,275,886 |
| 31 Oct 2018 | CNY | 11.7222 | 12.0611 | 11.6056 | 11.7611 | 11.7611 | +0.056 (+0.47%) | 12,559,944 |
| 30 Oct 2018 | CNY | 11.2556 | 11.75 | 11.1389 | 11.7056 | 11.7056 | +0.445 (+3.95%) | 14,124,974 |
| 29 Oct 2018 | CNY | 11.5111 | 11.6222 | 11.0778 | 11.2611 | 11.2611 | -0.344 (-2.97%) | 14,262,426 |
| 26 Oct 2018 | CNY | 11.9167 | 11.9611 | 11.5556 | 11.6056 | 11.6056 | -0.2 (-1.69%) | 9,764,229 |
| 25 Oct 2018 | CNY | 11.4111 | 12.0833 | 11.3444 | 11.8056 | 11.8056 | -0.083 (-0.70%) | 15,163,025 |
