| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2018 | CNY | 10.82 | 11.05 | 10.65 | 11.01 | 11.01 | -0.02 (-0.18%) | 8,755,930 |
| 3 Dec 2018 | CNY | 10.85 | 11.36 | 10.84 | 11.03 | 11.03 | +0.27 (+2.51%) | 13,383,625 |
| 30 Nov 2018 | CNY | 10.69 | 11.28 | 10.3 | 10.76 | 10.76 | -0.64 (-5.61%) | 16,405,172 |
| 29 Nov 2018 | CNY | 11.98 | 12.08 | 11.08 | 11.4 | 11.4 | +0.42 (+3.83%) | 24,088,600 |
| 28 Nov 2018 | CNY | 10.37 | 10.98 | 10.37 | 10.98 | 10.98 | +1 (+10.02%) | 5,990,932 |
| 27 Nov 2018 | CNY | 9.88 | 10.12 | 9.68 | 9.98 | 9.98 | +0.14 (+1.42%) | 4,383,945 |
| 26 Nov 2018 | CNY | 9.68 | 10.12 | 9.48 | 9.84 | 9.84 | +0.05 (+0.51%) | 5,393,397 |
| 23 Nov 2018 | CNY | 10.56 | 10.68 | 9.63 | 9.79 | 9.79 | -0.91 (-8.50%) | 7,646,644 |
| 22 Nov 2018 | CNY | 10.37 | 11.33 | 10.29 | 10.7 | 10.7 | +0.4 (+3.88%) | 8,775,991 |
| 21 Nov 2018 | CNY | 10.03 | 10.36 | 10.03 | 10.3 | 10.3 | +0.25 (+2.49%) | 1,763,513 |
| 20 Nov 2018 | CNY | 10.37 | 10.4 | 10.03 | 10.05 | 10.05 | -0.4 (-3.83%) | 1,996,912 |
| 19 Nov 2018 | CNY | 10.48 | 10.55 | 10.26 | 10.45 | 10.45 | -0.05 (-0.48%) | 2,226,481 |
| 16 Nov 2018 | CNY | 10.54 | 10.68 | 10.38 | 10.5 | 10.5 | -0.06 (-0.57%) | 3,190,580 |
| 15 Nov 2018 | CNY | 10.24 | 10.65 | 10.15 | 10.56 | 10.56 | +0.34 (+3.33%) | 3,665,484 |
| 14 Nov 2018 | CNY | 10.1 | 10.47 | 10.1 | 10.22 | 10.22 | +0.01 (+0.10%) | 3,746,932 |
| 13 Nov 2018 | CNY | 9.8 | 10.27 | 9.71 | 10.21 | 10.21 | +0.26 (+2.61%) | 3,708,952 |
| 12 Nov 2018 | CNY | 9.56 | 9.98 | 9.47 | 9.95 | 9.95 | +0.37 (+3.86%) | 2,380,514 |
| 9 Nov 2018 | CNY | 9.51 | 9.62 | 9.46 | 9.58 | 9.58 | +0.04 (+0.42%) | 953,700 |
| 8 Nov 2018 | CNY | 9.67 | 9.75 | 9.51 | 9.54 | 9.54 | -0.07 (-0.73%) | 1,507,966 |
| 7 Nov 2018 | CNY | 9.71 | 9.82 | 9.56 | 9.61 | 9.61 | -0.06 (-0.62%) | 1,793,258 |
| 6 Nov 2018 | CNY | 9.77 | 9.85 | 9.48 | 9.67 | 9.67 | -0.27 (-2.72%) | 2,417,696 |
| 5 Nov 2018 | CNY | 10.3 | 10.3 | 9.76 | 9.94 | 9.94 | +0.14 (+1.43%) | 3,435,040 |
| 2 Nov 2018 | CNY | 9.63 | 9.85 | 9.57 | 9.8 | 9.8 | +0.25 (+2.62%) | 2,394,254 |
| 1 Nov 2018 | CNY | 9.39 | 9.84 | 9.37 | 9.55 | 9.55 | +0.2 (+2.14%) | 2,514,114 |
| 31 Oct 2018 | CNY | 9.28 | 9.5 | 9.25 | 9.35 | 9.35 | +0.07 (+0.75%) | 1,286,656 |
| 30 Oct 2018 | CNY | 9.06 | 9.42 | 9.02 | 9.28 | 9.28 | +0.2 (+2.20%) | 1,249,578 |
| 29 Oct 2018 | CNY | 9.28 | 9.29 | 9.07 | 9.08 | 9.08 | -0.15 (-1.63%) | 679,200 |
| 26 Oct 2018 | CNY | 9.25 | 9.36 | 9.18 | 9.23 | 9.23 | +0.02 (+0.22%) | 1,033,500 |
| 25 Oct 2018 | CNY | 8.88 | 9.26 | 8.86 | 9.21 | 9.21 | +0.04 (+0.44%) | 1,509,839 |
| 24 Oct 2018 | CNY | 9.2 | 9.39 | 9.13 | 9.17 | 9.17 | -0.05 (-0.54%) | 1,201,262 |
