| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 12.77 | 13.13 | 12.6 | 13 | 13 | -0.02 (-0.15%) | 4,622,640 |
| 4 Dec 2018 | CNY | 12.95 | 13.07 | 12.86 | 13.02 | 13.02 | +0.07 (+0.54%) | 3,423,173 |
| 3 Dec 2018 | CNY | 12.95 | 13.07 | 12.73 | 12.95 | 12.95 | +0.39 (+3.11%) | 5,817,359 |
| 30 Nov 2018 | CNY | 12.4 | 12.62 | 12.28 | 12.56 | 12.56 | +0.06 (+0.48%) | 2,621,773 |
| 29 Nov 2018 | CNY | 12.59 | 12.76 | 12.45 | 12.5 | 12.5 | -0.05 (-0.40%) | 3,255,045 |
| 28 Nov 2018 | CNY | 12.17 | 12.55 | 12.17 | 12.55 | 12.55 | +0.38 (+3.12%) | 4,019,214 |
| 27 Nov 2018 | CNY | 12.21 | 12.35 | 12.09 | 12.17 | 12.17 | +0.04 (+0.33%) | 2,638,660 |
| 26 Nov 2018 | CNY | 12 | 12.26 | 11.85 | 12.13 | 12.13 | +0.08 (+0.66%) | 3,336,173 |
| 23 Nov 2018 | CNY | 12.49 | 12.59 | 11.66 | 12.05 | 12.05 | -0.48 (-3.83%) | 9,220,563 |
| 22 Nov 2018 | CNY | 12.6 | 12.67 | 12.46 | 12.53 | 12.53 | -0.03 (-0.24%) | 2,396,944 |
| 21 Nov 2018 | CNY | 12.56 | 12.67 | 12.4 | 12.56 | 12.56 | -0.13 (-1.02%) | 4,928,874 |
| 20 Nov 2018 | CNY | 12.87 | 12.87 | 12.56 | 12.69 | 12.69 | -0.19 (-1.48%) | 5,471,894 |
| 19 Nov 2018 | CNY | 13.1 | 13.18 | 12.75 | 12.88 | 12.88 | -0.29 (-2.20%) | 8,085,438 |
| 16 Nov 2018 | CNY | 13.32 | 13.4 | 13.05 | 13.17 | 13.17 | -0.1 (-0.75%) | 8,263,500 |
| 15 Nov 2018 | CNY | 13.13 | 13.32 | 12.99 | 13.27 | 13.27 | +0.12 (+0.91%) | 7,113,193 |
| 14 Nov 2018 | CNY | 13.25 | 13.44 | 13.06 | 13.15 | 13.15 | -0.11 (-0.83%) | 4,688,084 |
| 13 Nov 2018 | CNY | 12.81 | 13.35 | 12.72 | 13.26 | 13.26 | +0.34 (+2.63%) | 7,646,202 |
| 12 Nov 2018 | CNY | 12.52 | 12.95 | 12.51 | 12.92 | 12.92 | +0.37 (+2.95%) | 7,500,163 |
| 9 Nov 2018 | CNY | 12.63 | 12.77 | 12.5 | 12.55 | 12.55 | -0.11 (-0.87%) | 2,596,240 |
| 8 Nov 2018 | CNY | 13.07 | 13.07 | 12.57 | 12.66 | 12.66 | -0.26 (-2.01%) | 4,717,231 |
| 7 Nov 2018 | CNY | 13.1 | 13.25 | 12.89 | 12.92 | 12.92 | -0.15 (-1.15%) | 4,199,820 |
| 6 Nov 2018 | CNY | 13.27 | 13.27 | 12.7 | 13.07 | 13.07 | -0.2 (-1.51%) | 5,705,922 |
| 5 Nov 2018 | CNY | 13.38 | 13.63 | 13.06 | 13.27 | 13.27 | -0.15 (-1.12%) | 8,179,220 |
| 2 Nov 2018 | CNY | 13.25 | 13.5 | 13.14 | 13.42 | 13.42 | +0.54 (+4.19%) | 8,488,684 |
| 1 Nov 2018 | CNY | 12.95 | 13.45 | 12.88 | 12.88 | 12.88 | -0.01 (-0.08%) | 7,194,822 |
| 31 Oct 2018 | CNY | 12.51 | 13.05 | 12.51 | 12.89 | 12.89 | +0.27 (+2.14%) | 4,572,250 |
| 30 Oct 2018 | CNY | 12.92 | 12.92 | 12.08 | 12.62 | 12.62 | -0.19 (-1.48%) | 7,955,200 |
| 29 Oct 2018 | CNY | 12.99 | 13.09 | 12.62 | 12.81 | 12.81 | -0.18 (-1.39%) | 3,823,259 |
| 26 Oct 2018 | CNY | 13.09 | 13.34 | 12.8 | 12.99 | 12.99 | -0.06 (-0.46%) | 4,499,995 |
| 25 Oct 2018 | CNY | 12.46 | 13.08 | 12.2 | 13.05 | 13.05 | +0.22 (+1.71%) | 7,123,938 |
