| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 13.19 | 13.3 | 13.09 | 13.15 | 13.15 | -0.24 (-1.79%) | 11,771,617 |
| 4 Dec 2018 | CNY | 13.28 | 13.48 | 13.23 | 13.39 | 13.39 | +0.11 (+0.83%) | 11,921,343 |
| 3 Dec 2018 | CNY | 13.31 | 13.96 | 13.22 | 13.28 | 13.28 | +0.52 (+4.08%) | 30,121,997 |
| 30 Nov 2018 | CNY | 12.66 | 12.8 | 12.38 | 12.76 | 12.76 | +0.08 (+0.63%) | 12,897,123 |
| 29 Nov 2018 | CNY | 13 | 13.19 | 12.63 | 12.68 | 12.68 | -0.16 (-1.25%) | 16,901,624 |
| 28 Nov 2018 | CNY | 12.75 | 12.94 | 12.48 | 12.84 | 12.84 | +0.1 (+0.78%) | 13,473,091 |
| 27 Nov 2018 | CNY | 12.84 | 12.97 | 12.58 | 12.74 | 12.74 | +0.03 (+0.24%) | 12,868,848 |
| 26 Nov 2018 | CNY | 12.77 | 12.89 | 12.5 | 12.71 | 12.71 | -0.11 (-0.86%) | 11,687,099 |
| 23 Nov 2018 | CNY | 13.3 | 13.3 | 12.37 | 12.82 | 12.82 | -0.38 (-2.88%) | 23,205,558 |
| 22 Nov 2018 | CNY | 13.17 | 13.45 | 13.16 | 13.2 | 13.2 | +0.01 (+0.08%) | 10,479,902 |
| 21 Nov 2018 | CNY | 13.38 | 13.46 | 12.86 | 13.19 | 13.19 | -0.51 (-3.72%) | 30,278,703 |
| 20 Nov 2018 | CNY | 14.39 | 14.39 | 13.65 | 13.7 | 13.7 | -0.7 (-4.86%) | 22,836,742 |
| 19 Nov 2018 | CNY | 14.15 | 14.5 | 14.14 | 14.4 | 14.4 | +0.11 (+0.77%) | 10,711,838 |
| 16 Nov 2018 | CNY | 14.45 | 14.51 | 14.09 | 14.29 | 14.29 | -0.16 (-1.11%) | 15,703,278 |
| 15 Nov 2018 | CNY | 14.34 | 14.46 | 14.18 | 14.45 | 14.45 | +0.09 (+0.63%) | 15,663,414 |
| 14 Nov 2018 | CNY | 14.36 | 14.55 | 14.29 | 14.36 | 14.36 | -0.12 (-0.83%) | 13,530,076 |
| 13 Nov 2018 | CNY | 13.93 | 14.52 | 13.85 | 14.48 | 14.48 | +0.4 (+2.84%) | 26,596,147 |
| 12 Nov 2018 | CNY | 13.29 | 14.18 | 13.29 | 14.08 | 14.08 | +0.79 (+5.94%) | 23,379,384 |
| 9 Nov 2018 | CNY | 13.29 | 13.55 | 13.13 | 13.29 | 13.29 | 0.0 (0.0%) | 11,544,703 |
| 8 Nov 2018 | CNY | 13.8 | 13.9 | 13.26 | 13.29 | 13.29 | -0.34 (-2.49%) | 13,816,597 |
| 7 Nov 2018 | CNY | 13.61 | 14.03 | 13.58 | 13.63 | 13.63 | +0.03 (+0.22%) | 16,751,490 |
| 6 Nov 2018 | CNY | 13.66 | 13.69 | 13.38 | 13.6 | 13.6 | -0.13 (-0.95%) | 9,479,764 |
| 5 Nov 2018 | CNY | 13.85 | 13.97 | 13.35 | 13.73 | 13.73 | -0.12 (-0.87%) | 20,256,925 |
| 2 Nov 2018 | CNY | 13.8 | 13.92 | 13.5 | 13.85 | 13.85 | +0.74 (+5.64%) | 23,309,903 |
| 1 Nov 2018 | CNY | 13.49 | 13.58 | 13.1 | 13.11 | 13.11 | +0.01 (+0.08%) | 14,635,757 |
| 31 Oct 2018 | CNY | 12.76 | 13.25 | 12.76 | 13.1 | 13.1 | +0.34 (+2.66%) | 13,229,259 |
| 30 Oct 2018 | CNY | 12.99 | 13.07 | 12.03 | 12.76 | 12.76 | -0.2 (-1.54%) | 16,716,806 |
| 29 Oct 2018 | CNY | 12.86 | 13.31 | 12.64 | 12.96 | 12.96 | +0.17 (+1.33%) | 14,190,194 |
| 26 Oct 2018 | CNY | 13.06 | 13.19 | 12.69 | 12.79 | 12.79 | -0.01 (-0.08%) | 12,424,656 |
| 25 Oct 2018 | CNY | 12.55 | 12.94 | 12.4 | 12.8 | 12.8 | -0.24 (-1.84%) | 16,639,179 |
