| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 12 | 12.19 | 11.91 | 12.04 | 12.04 | -0.26 (-2.11%) | 10,470,528 |
| 4 Dec 2018 | CNY | 12.32 | 12.35 | 12.16 | 12.3 | 12.3 | -0.02 (-0.16%) | 7,984,302 |
| 3 Dec 2018 | CNY | 12.45 | 12.59 | 12.21 | 12.32 | 12.32 | +0.25 (+2.07%) | 16,450,998 |
| 30 Nov 2018 | CNY | 11.79 | 12.09 | 11.72 | 12.07 | 12.07 | +0.25 (+2.12%) | 7,685,363 |
| 29 Nov 2018 | CNY | 12.33 | 12.38 | 11.81 | 11.82 | 11.82 | -0.4 (-3.27%) | 10,136,300 |
| 28 Nov 2018 | CNY | 12.1 | 12.25 | 11.85 | 12.22 | 12.22 | +0.12 (+0.99%) | 10,945,898 |
| 27 Nov 2018 | CNY | 12.14 | 12.3 | 11.99 | 12.1 | 12.1 | +0.1 (+0.83%) | 10,476,695 |
| 26 Nov 2018 | CNY | 12.28 | 12.37 | 11.96 | 12 | 12 | -0.24 (-1.96%) | 11,878,078 |
| 23 Nov 2018 | CNY | 13.19 | 13.29 | 12.13 | 12.24 | 12.24 | -0.95 (-7.20%) | 18,417,776 |
| 22 Nov 2018 | CNY | 13.29 | 13.36 | 13.09 | 13.19 | 13.19 | -0.01 (-0.08%) | 8,632,921 |
| 21 Nov 2018 | CNY | 13 | 13.46 | 12.91 | 13.2 | 13.2 | +0.08 (+0.61%) | 13,055,499 |
| 20 Nov 2018 | CNY | 13.5 | 13.74 | 13 | 13.12 | 13.12 | -0.62 (-4.51%) | 15,512,571 |
| 19 Nov 2018 | CNY | 13.76 | 14.05 | 13.41 | 13.74 | 13.74 | +0.11 (+0.81%) | 13,542,941 |
| 16 Nov 2018 | CNY | 13.5 | 13.8 | 13.38 | 13.63 | 13.63 | +0.04 (+0.29%) | 22,703,166 |
| 15 Nov 2018 | CNY | 13.06 | 13.63 | 13.03 | 13.59 | 13.59 | +0.5 (+3.82%) | 24,488,775 |
| 14 Nov 2018 | CNY | 13.33 | 13.55 | 12.97 | 13.09 | 13.09 | -0.19 (-1.43%) | 15,713,513 |
| 13 Nov 2018 | CNY | 13.08 | 13.55 | 12.97 | 13.28 | 13.28 | +0.04 (+0.30%) | 21,894,425 |
| 12 Nov 2018 | CNY | 12.32 | 13.37 | 12.28 | 13.24 | 13.24 | +0.93 (+7.55%) | 25,888,201 |
| 9 Nov 2018 | CNY | 12.34 | 12.51 | 12.3 | 12.31 | 12.31 | -0.1 (-0.81%) | 5,674,750 |
| 8 Nov 2018 | CNY | 12.7 | 12.76 | 12.4 | 12.41 | 12.41 | -0.17 (-1.35%) | 7,458,250 |
| 7 Nov 2018 | CNY | 12.45 | 12.82 | 12.42 | 12.58 | 12.58 | +0.14 (+1.13%) | 13,110,263 |
| 6 Nov 2018 | CNY | 12.59 | 12.6 | 12.29 | 12.44 | 12.44 | -0.24 (-1.89%) | 8,187,447 |
| 5 Nov 2018 | CNY | 12.9 | 13.02 | 12.37 | 12.68 | 12.68 | -0.17 (-1.32%) | 15,563,709 |
| 2 Nov 2018 | CNY | 12.66 | 13.07 | 12.55 | 12.85 | 12.85 | +0.45 (+3.63%) | 18,911,250 |
| 1 Nov 2018 | CNY | 12.63 | 12.84 | 12.36 | 12.4 | 12.4 | +0.03 (+0.24%) | 16,996,241 |
| 31 Oct 2018 | CNY | 12.31 | 12.56 | 12.2 | 12.37 | 12.37 | -0.01 (-0.08%) | 9,785,236 |
| 30 Oct 2018 | CNY | 12.12 | 12.58 | 11.81 | 12.38 | 12.38 | +0.28 (+2.31%) | 11,345,905 |
| 29 Oct 2018 | CNY | 12.14 | 12.31 | 11.9 | 12.1 | 12.1 | -0.05 (-0.41%) | 6,300,766 |
| 26 Oct 2018 | CNY | 12.4 | 12.6 | 12.01 | 12.15 | 12.15 | -0.07 (-0.57%) | 8,855,613 |
| 25 Oct 2018 | CNY | 11.95 | 12.36 | 11.84 | 12.22 | 12.22 | -0.24 (-1.93%) | 10,917,380 |
