| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2018 | CNY | 12.5436 | 12.9128 | 12.4821 | 12.7949 | 12.7949 | +0.205 (+1.63%) | 7,437,789 |
| 3 Dec 2018 | CNY | 12.5231 | 12.7333 | 12.359 | 12.5897 | 12.5897 | +0.323 (+2.63%) | 7,566,518 |
| 30 Nov 2018 | CNY | 12.0308 | 12.2974 | 11.8462 | 12.2667 | 12.2667 | +0.113 (+0.93%) | 6,266,067 |
| 29 Nov 2018 | CNY | 12.9692 | 13.0154 | 12.1539 | 12.1539 | 12.1539 | -0.759 (-5.88%) | 8,689,527 |
| 28 Nov 2018 | CNY | 12.718 | 12.918 | 12.359 | 12.9128 | 12.9128 | +0.2 (+1.57%) | 8,552,701 |
| 27 Nov 2018 | CNY | 12.7949 | 12.8564 | 12.4462 | 12.7128 | 12.7128 | +0.056 (+0.45%) | 7,284,942 |
| 26 Nov 2018 | CNY | 13.041 | 13.2821 | 12.4667 | 12.6564 | 12.6564 | -0.677 (-5.08%) | 10,997,186 |
| 23 Nov 2018 | CNY | 14.1026 | 14.3077 | 13.0462 | 13.3333 | 13.3333 | -1.154 (-7.96%) | 14,673,342 |
| 22 Nov 2018 | CNY | 16.4205 | 16.4667 | 14.4872 | 14.4872 | 14.4872 | -1.61 (-10.00%) | 18,438,683 |
| 21 Nov 2018 | CNY | 16.1539 | 16.1539 | 15.5385 | 16.0974 | 16.0974 | -0.364 (-2.21%) | 13,842,983 |
| 20 Nov 2018 | CNY | 15.8564 | 16.718 | 15.3846 | 16.4615 | 16.4615 | +0.221 (+1.36%) | 20,140,155 |
| 19 Nov 2018 | CNY | 15.8974 | 17.1795 | 15.7487 | 16.241 | 16.241 | +0.174 (+1.08%) | 25,507,554 |
| 16 Nov 2018 | CNY | 15.1795 | 16.2308 | 15.1333 | 16.0667 | 16.0667 | +0.369 (+2.35%) | 22,227,556 |
| 15 Nov 2018 | CNY | 16.8103 | 16.9128 | 15.4769 | 15.6974 | 15.6974 | -0.205 (-1.29%) | 26,515,903 |
| 14 Nov 2018 | CNY | 15.5128 | 16.118 | 15.4821 | 15.9026 | 15.9026 | -0.528 (-3.21%) | 21,955,785 |
| 13 Nov 2018 | CNY | 15.4051 | 16.4308 | 15.3846 | 16.4308 | 16.4308 | +1.492 (+9.99%) | 29,920,086 |
| 12 Nov 2018 | CNY | 14.3077 | 14.9385 | 13.641 | 14.9385 | 14.9385 | +1.359 (+10.01%) | 13,880,476 |
| 9 Nov 2018 | CNY | 12.6154 | 13.5795 | 12.4769 | 13.5795 | 13.5795 | +1.236 (+10.01%) | 15,994,703 |
| 8 Nov 2018 | CNY | 11.3846 | 12.3436 | 11.2 | 12.3436 | 12.3436 | +1.123 (+10.01%) | 10,360,578 |
| 7 Nov 2018 | CNY | 11.3641 | 11.4718 | 11.1385 | 11.2205 | 11.2205 | -0.103 (-0.91%) | 2,940,401 |
| 6 Nov 2018 | CNY | 11.4205 | 11.4615 | 11.0256 | 11.3231 | 11.3231 | -0.221 (-1.91%) | 3,529,505 |
| 5 Nov 2018 | CNY | 11.7949 | 11.7949 | 11.359 | 11.5436 | 11.5436 | 0.0 (0.0%) | 4,379,232 |
| 2 Nov 2018 | CNY | 11.5385 | 11.6769 | 11.318 | 11.5436 | 11.5436 | +0.174 (+1.53%) | 5,496,991 |
| 1 Nov 2018 | CNY | 11.1795 | 11.5385 | 11.1333 | 11.3692 | 11.3692 | +0.138 (+1.23%) | 5,020,758 |
| 31 Oct 2018 | CNY | 10.7846 | 11.8615 | 10.7846 | 11.2308 | 11.2308 | +0.446 (+4.14%) | 6,251,579 |
| 30 Oct 2018 | CNY | 10.6821 | 10.841 | 10.3692 | 10.7846 | 10.7846 | -0.021 (-0.19%) | 2,333,565 |
| 29 Oct 2018 | CNY | 10.7231 | 10.9744 | 10.6923 | 10.8051 | 10.8051 | +0.087 (+0.81%) | 1,935,121 |
| 26 Oct 2018 | CNY | 10.6923 | 10.9949 | 10.6923 | 10.718 | 10.718 | +0.046 (+0.43%) | 1,704,105 |
| 25 Oct 2018 | CNY | 10.2564 | 10.7487 | 10.1077 | 10.6718 | 10.6718 | -0.318 (-2.89%) | 2,558,205 |
| 24 Oct 2018 | CNY | 10.7436 | 11.3949 | 10.7077 | 10.9897 | 10.9897 | +0.272 (+2.53%) | 3,830,190 |
