| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 10.58 | 10.7533 | 10.44 | 10.52 | 10.52 | -0.187 (-1.74%) | 2,747,662 |
| 4 Dec 2018 | CNY | 10.56 | 10.7667 | 10.38 | 10.7067 | 10.7067 | +0.147 (+1.39%) | 4,670,755 |
| 3 Dec 2018 | CNY | 10.6 | 10.7067 | 10.4867 | 10.56 | 10.56 | +0.16 (+1.54%) | 4,337,196 |
| 30 Nov 2018 | CNY | 10.2533 | 10.4667 | 10.1333 | 10.4 | 10.4 | +0.233 (+2.29%) | 3,244,710 |
| 29 Nov 2018 | CNY | 10.3133 | 10.3733 | 10.1467 | 10.1667 | 10.1667 | -0.16 (-1.55%) | 2,303,970 |
| 28 Nov 2018 | CNY | 9.9067 | 10.3333 | 9.8067 | 10.3267 | 10.3267 | +0.387 (+3.89%) | 3,469,980 |
| 27 Nov 2018 | CNY | 10.0867 | 10.0867 | 9.84 | 9.94 | 9.94 | -0.047 (-0.47%) | 1,685,488 |
| 26 Nov 2018 | CNY | 9.88 | 10.0867 | 9.7667 | 9.9867 | 9.9867 | +0.12 (+1.22%) | 2,317,609 |
| 23 Nov 2018 | CNY | 10.1333 | 10.2667 | 9.8 | 9.8667 | 9.8667 | -0.3 (-2.95%) | 3,183,375 |
| 22 Nov 2018 | CNY | 10.0467 | 10.2933 | 9.9333 | 10.1667 | 10.1667 | +0.153 (+1.53%) | 2,985,144 |
| 21 Nov 2018 | CNY | 9.9667 | 10.06 | 9.82 | 10.0133 | 10.0133 | -0.027 (-0.27%) | 2,671,203 |
| 20 Nov 2018 | CNY | 10.0933 | 10.28 | 9.9067 | 10.04 | 10.04 | -0.093 (-0.92%) | 2,703,163 |
| 19 Nov 2018 | CNY | 10.3533 | 10.3533 | 10.08 | 10.1333 | 10.1333 | -0.153 (-1.49%) | 3,318,852 |
| 16 Nov 2018 | CNY | 10.4067 | 10.4333 | 10.2067 | 10.2867 | 10.2867 | -0.107 (-1.03%) | 1,928,971 |
| 15 Nov 2018 | CNY | 10.1 | 10.3933 | 9.9667 | 10.3933 | 10.3933 | +0.307 (+3.04%) | 4,391,724 |
| 14 Nov 2018 | CNY | 9.9867 | 10.3333 | 9.8733 | 10.0867 | 10.0867 | +0.1 (+1.00%) | 5,001,454 |
| 13 Nov 2018 | CNY | 9.88 | 10.1067 | 9.8733 | 9.9867 | 9.9867 | -0.007 (-0.07%) | 6,102,801 |
| 12 Nov 2018 | CNY | 9.5533 | 10.0333 | 9.5533 | 9.9933 | 9.9933 | +0.373 (+3.88%) | 3,645,283 |
| 9 Nov 2018 | CNY | 9.6333 | 9.7333 | 9.6 | 9.62 | 9.62 | -0.033 (-0.34%) | 1,689,096 |
| 8 Nov 2018 | CNY | 9.9533 | 9.9533 | 9.5867 | 9.6533 | 9.6533 | -0.207 (-2.10%) | 2,372,616 |
| 7 Nov 2018 | CNY | 9.9933 | 10.0267 | 9.74 | 9.86 | 9.86 | -0.033 (-0.34%) | 1,986,412 |
| 6 Nov 2018 | CNY | 9.9667 | 9.9667 | 9.7867 | 9.8933 | 9.8933 | -0.073 (-0.74%) | 2,185,504 |
| 5 Nov 2018 | CNY | 10.14 | 10.1667 | 9.9 | 9.9667 | 9.9667 | -0.207 (-2.03%) | 4,800,153 |
| 2 Nov 2018 | CNY | 10.12 | 10.22 | 9.9333 | 10.1733 | 10.1733 | +0.18 (+1.80%) | 4,703,368 |
| 1 Nov 2018 | CNY | 9.7133 | 10 | 9.6333 | 9.9933 | 9.9933 | +0.367 (+3.81%) | 6,206,605 |
| 31 Oct 2018 | CNY | 9.52 | 9.7867 | 9.46 | 9.6267 | 9.6267 | +0.173 (+1.83%) | 3,147,235 |
| 30 Oct 2018 | CNY | 9.5133 | 9.56 | 9.1733 | 9.4533 | 9.4533 | -0.073 (-0.77%) | 2,780,322 |
| 29 Oct 2018 | CNY | 9.6667 | 9.6667 | 9.4 | 9.5267 | 9.5267 | -0.073 (-0.76%) | 1,628,944 |
| 26 Oct 2018 | CNY | 9.6667 | 9.96 | 9.5333 | 9.6 | 9.6 | -0.06 (-0.62%) | 3,499,950 |
| 25 Oct 2018 | CNY | 9.1733 | 9.78 | 9.16 | 9.66 | 9.66 | +0.153 (+1.61%) | 3,300,787 |
