| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 10.4 | 10.56 | 10.32 | 10.5 | 10.5 | -0.11 (-1.04%) | 4,500,646 |
| 4 Dec 2018 | CNY | 10.42 | 10.62 | 10.35 | 10.61 | 10.61 | +0.18 (+1.73%) | 4,076,890 |
| 3 Dec 2018 | CNY | 10.4 | 10.57 | 10.3 | 10.43 | 10.43 | +0.35 (+3.47%) | 5,790,726 |
| 30 Nov 2018 | CNY | 9.91 | 10.16 | 9.74 | 10.08 | 10.08 | +0.15 (+1.51%) | 4,808,858 |
| 29 Nov 2018 | CNY | 10.46 | 10.54 | 9.93 | 9.93 | 9.93 | -0.5 (-4.79%) | 6,174,831 |
| 28 Nov 2018 | CNY | 10.1 | 10.45 | 10.03 | 10.43 | 10.43 | +0.25 (+2.46%) | 6,000,733 |
| 27 Nov 2018 | CNY | 10.12 | 10.3 | 10.06 | 10.18 | 10.18 | +0.12 (+1.19%) | 4,534,699 |
| 26 Nov 2018 | CNY | 10.1 | 10.28 | 10 | 10.06 | 10.06 | -0.07 (-0.69%) | 4,750,460 |
| 23 Nov 2018 | CNY | 10.99 | 10.99 | 10.08 | 10.13 | 10.13 | -1.02 (-9.15%) | 14,224,093 |
| 22 Nov 2018 | CNY | 11.2 | 11.88 | 10.98 | 11.15 | 11.15 | +0.01 (+0.09%) | 17,025,548 |
| 21 Nov 2018 | CNY | 11.11 | 11.59 | 10.93 | 11.14 | 11.14 | -0.11 (-0.98%) | 12,318,856 |
| 20 Nov 2018 | CNY | 10.93 | 11.65 | 10.71 | 11.25 | 11.25 | +0.2 (+1.81%) | 12,557,221 |
| 19 Nov 2018 | CNY | 10.98 | 11.12 | 10.76 | 11.05 | 11.05 | -0.03 (-0.27%) | 6,000,043 |
| 16 Nov 2018 | CNY | 11.08 | 11.16 | 10.83 | 11.08 | 11.08 | +0.07 (+0.64%) | 6,334,298 |
| 15 Nov 2018 | CNY | 10.57 | 11.02 | 10.56 | 11.01 | 11.01 | +0.45 (+4.26%) | 7,320,777 |
| 14 Nov 2018 | CNY | 10.61 | 10.85 | 10.52 | 10.56 | 10.56 | -0.08 (-0.75%) | 5,972,384 |
| 13 Nov 2018 | CNY | 10.22 | 10.7 | 10.18 | 10.64 | 10.64 | +0.31 (+3.00%) | 8,492,646 |
| 12 Nov 2018 | CNY | 9.93 | 10.35 | 9.89 | 10.33 | 10.33 | +0.39 (+3.92%) | 6,788,663 |
| 9 Nov 2018 | CNY | 9.94 | 10.13 | 9.9 | 9.94 | 9.94 | -0.02 (-0.20%) | 3,195,988 |
| 8 Nov 2018 | CNY | 10.08 | 10.15 | 9.95 | 9.96 | 9.96 | 0.0 (0.0%) | 4,362,169 |
| 7 Nov 2018 | CNY | 10.05 | 10.25 | 9.96 | 9.96 | 9.96 | -0.12 (-1.19%) | 4,948,640 |
| 6 Nov 2018 | CNY | 10 | 10.1 | 9.81 | 10.08 | 10.08 | -0.1 (-0.98%) | 5,180,697 |
| 5 Nov 2018 | CNY | 10.19 | 10.32 | 9.95 | 10.18 | 10.18 | -0.06 (-0.59%) | 5,767,262 |
| 2 Nov 2018 | CNY | 10.04 | 10.25 | 9.96 | 10.24 | 10.24 | +0.37 (+3.75%) | 6,347,939 |
| 1 Nov 2018 | CNY | 10.05 | 10.22 | 9.86 | 9.87 | 9.87 | +0.06 (+0.61%) | 6,690,695 |
| 31 Oct 2018 | CNY | 9.84 | 9.94 | 9.72 | 9.81 | 9.81 | +0.03 (+0.31%) | 3,468,865 |
| 30 Oct 2018 | CNY | 9.45 | 9.97 | 9.31 | 9.78 | 9.78 | +0.3 (+3.16%) | 4,849,996 |
| 29 Oct 2018 | CNY | 9.45 | 9.75 | 9.39 | 9.48 | 9.48 | -0.07 (-0.73%) | 2,788,610 |
| 26 Oct 2018 | CNY | 9.61 | 9.75 | 9.44 | 9.55 | 9.55 | +0.01 (+0.10%) | 2,948,317 |
| 25 Oct 2018 | CNY | 9.32 | 9.57 | 9.12 | 9.54 | 9.54 | -0.13 (-1.34%) | 3,965,417 |
