| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 11.6067 | 11.8533 | 11.4067 | 11.74 | 11.74 | +0.06 (+0.51%) | 4,648,554 |
| 4 Dec 2018 | CNY | 11.4267 | 11.72 | 11.4 | 11.68 | 11.68 | +0.253 (+2.22%) | 6,469,521 |
| 3 Dec 2018 | CNY | 11.5333 | 11.62 | 11.3467 | 11.4267 | 11.4267 | +0.233 (+2.09%) | 4,799,946 |
| 30 Nov 2018 | CNY | 10.8667 | 11.2667 | 10.8667 | 11.1933 | 11.1933 | +0.18 (+1.63%) | 1,618,359 |
| 29 Nov 2018 | CNY | 11.3133 | 11.5333 | 10.8333 | 11.0133 | 11.0133 | -0.22 (-1.96%) | 4,481,293 |
| 28 Nov 2018 | CNY | 10.9933 | 11.3733 | 10.9067 | 11.2333 | 11.2333 | +0.26 (+2.37%) | 4,045,236 |
| 27 Nov 2018 | CNY | 10.7533 | 11 | 10.7533 | 10.9733 | 10.9733 | +0.273 (+2.55%) | 2,480,100 |
| 26 Nov 2018 | CNY | 10.8667 | 10.8867 | 10.5867 | 10.7 | 10.7 | -0.167 (-1.53%) | 2,439,490 |
| 23 Nov 2018 | CNY | 11.2133 | 11.2133 | 10.6667 | 10.8667 | 10.8667 | -0.273 (-2.45%) | 3,276,793 |
| 22 Nov 2018 | CNY | 11.3 | 11.3067 | 11 | 11.14 | 11.14 | -0.147 (-1.30%) | 2,821,926 |
| 21 Nov 2018 | CNY | 11.32 | 11.52 | 11.0467 | 11.2867 | 11.2867 | -0.127 (-1.11%) | 4,118,845 |
| 20 Nov 2018 | CNY | 11.7 | 11.7533 | 11.4133 | 11.4133 | 11.4133 | -0.38 (-3.22%) | 3,300,657 |
| 19 Nov 2018 | CNY | 11.7267 | 11.9333 | 11.4733 | 11.7933 | 11.7933 | -0.073 (-0.62%) | 3,864,558 |
| 16 Nov 2018 | CNY | 11.6933 | 11.98 | 11.54 | 11.8667 | 11.8667 | +0.18 (+1.54%) | 5,176,834 |
| 15 Nov 2018 | CNY | 11.6267 | 11.7667 | 11.3533 | 11.6867 | 11.6867 | -0.047 (-0.40%) | 3,943,030 |
| 14 Nov 2018 | CNY | 11.7 | 11.7667 | 11.4533 | 11.7333 | 11.7333 | +0.013 (+0.11%) | 4,436,625 |
| 13 Nov 2018 | CNY | 11.58 | 11.8467 | 11.48 | 11.72 | 11.72 | 0.0 (0.0%) | 3,951,790 |
| 12 Nov 2018 | CNY | 11.4267 | 11.78 | 11.22 | 11.72 | 11.72 | +0.353 (+3.11%) | 7,683,256 |
| 9 Nov 2018 | CNY | 11.1067 | 11.4667 | 11.1067 | 11.3667 | 11.3667 | +0.3 (+2.71%) | 4,682,895 |
| 8 Nov 2018 | CNY | 11.5667 | 11.9 | 11.0667 | 11.0667 | 11.0667 | -0.44 (-3.82%) | 4,546,878 |
| 7 Nov 2018 | CNY | 11.6067 | 11.7667 | 11.3533 | 11.5067 | 11.5067 | -0.093 (-0.80%) | 3,031,081 |
| 6 Nov 2018 | CNY | 11.6 | 11.7867 | 11.4133 | 11.6 | 11.6 | -0.127 (-1.08%) | 3,172,623 |
| 5 Nov 2018 | CNY | 11.6933 | 12.16 | 11.5333 | 11.7267 | 11.7267 | +0.027 (+0.23%) | 5,931,424 |
| 2 Nov 2018 | CNY | 11.6 | 11.7333 | 11.3 | 11.7 | 11.7 | +0.547 (+4.90%) | 5,484,901 |
| 1 Nov 2018 | CNY | 11.1 | 11.3933 | 11.0467 | 11.1533 | 11.1533 | +0.073 (+0.66%) | 4,054,069 |
| 31 Oct 2018 | CNY | 10.9467 | 11.1467 | 10.8533 | 11.08 | 11.08 | +0.133 (+1.22%) | 3,642,970 |
| 30 Oct 2018 | CNY | 10.74 | 11.0267 | 10.44 | 10.9467 | 10.9467 | +0.167 (+1.55%) | 2,892,903 |
| 29 Oct 2018 | CNY | 11.0533 | 11.0867 | 10.7333 | 10.78 | 10.78 | -0.22 (-2%) | 1,909,951 |
| 26 Oct 2018 | CNY | 11.2467 | 11.2867 | 10.9533 | 11 | 11 | -0.12 (-1.08%) | 2,282,250 |
| 25 Oct 2018 | CNY | 10.9 | 11.22 | 10.8667 | 11.12 | 11.12 | -0.193 (-1.71%) | 4,102,497 |
