| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 11.6 | 11.77 | 11.5 | 11.63 | 11.63 | -0.2 (-1.69%) | 1,539,665 |
| 4 Dec 2018 | CNY | 11.75 | 11.83 | 11.6 | 11.83 | 11.83 | +0.17 (+1.46%) | 2,180,900 |
| 3 Dec 2018 | CNY | 11.63 | 11.9 | 11.51 | 11.66 | 11.66 | +0.22 (+1.92%) | 2,221,700 |
| 30 Nov 2018 | CNY | 11.55 | 11.55 | 11.05 | 11.44 | 11.44 | -0.05 (-0.44%) | 1,600,518 |
| 29 Nov 2018 | CNY | 11.75 | 11.98 | 11.44 | 11.49 | 11.49 | -0.24 (-2.05%) | 1,415,449 |
| 28 Nov 2018 | CNY | 11.63 | 11.75 | 11.31 | 11.73 | 11.73 | +0.23 (+2%) | 1,569,663 |
| 27 Nov 2018 | CNY | 11.81 | 11.9 | 11.45 | 11.5 | 11.5 | -0.15 (-1.29%) | 1,926,100 |
| 26 Nov 2018 | CNY | 11.65 | 11.84 | 11.53 | 11.65 | 11.65 | +0.13 (+1.13%) | 1,902,810 |
| 23 Nov 2018 | CNY | 12.22 | 12.36 | 11.52 | 11.52 | 11.52 | -0.83 (-6.72%) | 2,957,206 |
| 22 Nov 2018 | CNY | 12.39 | 12.72 | 12.22 | 12.35 | 12.35 | +0.09 (+0.73%) | 5,105,954 |
| 21 Nov 2018 | CNY | 11.68 | 12.28 | 11.5 | 12.26 | 12.26 | +0.44 (+3.72%) | 3,620,897 |
| 20 Nov 2018 | CNY | 11.97 | 12.03 | 11.78 | 11.82 | 11.82 | -0.15 (-1.25%) | 2,093,110 |
| 19 Nov 2018 | CNY | 11.98 | 12.05 | 11.76 | 11.97 | 11.97 | 0.0 (0.0%) | 1,675,533 |
| 16 Nov 2018 | CNY | 11.98 | 12.1 | 11.77 | 11.97 | 11.97 | -0.01 (-0.08%) | 2,290,118 |
| 15 Nov 2018 | CNY | 11.68 | 12.04 | 11.61 | 11.98 | 11.98 | +0.4 (+3.45%) | 3,009,288 |
| 14 Nov 2018 | CNY | 11.63 | 11.88 | 11.5 | 11.58 | 11.58 | -0.08 (-0.69%) | 2,572,138 |
| 13 Nov 2018 | CNY | 11.36 | 11.89 | 11.3 | 11.66 | 11.66 | +0.12 (+1.04%) | 2,393,206 |
| 12 Nov 2018 | CNY | 11.27 | 11.61 | 11.15 | 11.54 | 11.54 | +0.36 (+3.22%) | 2,266,478 |
| 9 Nov 2018 | CNY | 10.95 | 11.28 | 10.95 | 11.18 | 11.18 | +0.12 (+1.08%) | 2,324,110 |
| 8 Nov 2018 | CNY | 11.23 | 11.39 | 11 | 11.06 | 11.06 | -0.07 (-0.63%) | 2,127,212 |
| 7 Nov 2018 | CNY | 11.06 | 11.36 | 10.95 | 11.13 | 11.13 | +0.05 (+0.45%) | 2,636,919 |
| 6 Nov 2018 | CNY | 11.02 | 11.11 | 10.78 | 11.08 | 11.08 | +0.03 (+0.27%) | 1,912,673 |
| 5 Nov 2018 | CNY | 11.14 | 11.26 | 10.88 | 11.05 | 11.05 | -0.1 (-0.90%) | 3,179,165 |
| 2 Nov 2018 | CNY | 10.95 | 11.18 | 10.85 | 11.15 | 11.15 | +0.36 (+3.34%) | 3,018,299 |
| 1 Nov 2018 | CNY | 10.8 | 11.15 | 10.78 | 10.79 | 10.79 | +0.04 (+0.37%) | 2,415,937 |
| 31 Oct 2018 | CNY | 10.8 | 10.93 | 10.6 | 10.75 | 10.75 | +0.15 (+1.42%) | 1,711,766 |
| 30 Oct 2018 | CNY | 10.99 | 10.99 | 10.4 | 10.6 | 10.6 | -0.39 (-3.55%) | 2,089,900 |
| 29 Oct 2018 | CNY | 11.23 | 11.5 | 10.76 | 10.99 | 10.99 | -0.36 (-3.17%) | 1,416,500 |
| 26 Oct 2018 | CNY | 11.66 | 11.75 | 11.29 | 11.35 | 11.35 | -0.24 (-2.07%) | 1,341,900 |
| 25 Oct 2018 | CNY | 11.35 | 11.65 | 11.27 | 11.59 | 11.59 | -0.34 (-2.85%) | 1,367,655 |
