| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2018 | CNY | 13.6611 | 13.85 | 13.2944 | 13.7444 | 13.7444 | +0.183 (+1.35%) | 5,601,279 |
| 27 Nov 2018 | CNY | 13.4722 | 13.7056 | 13.3778 | 13.5611 | 13.5611 | +0.222 (+1.67%) | 5,037,274 |
| 26 Nov 2018 | CNY | 13.9 | 13.9944 | 13.2222 | 13.3389 | 13.3389 | -1.105 (-7.65%) | 6,745,672 |
| 23 Nov 2018 | CNY | 14.6056 | 14.9278 | 14.1778 | 14.4444 | 14.4444 | +0.078 (+0.54%) | 5,620,255 |
| 22 Nov 2018 | CNY | 14.7 | 15 | 14.3611 | 14.3667 | 14.3667 | +0.122 (+0.86%) | 6,060,970 |
| 21 Nov 2018 | CNY | 13.95 | 14.4444 | 13.95 | 14.2444 | 14.2444 | -0.322 (-2.21%) | 5,417,195 |
| 20 Nov 2018 | CNY | 15.4889 | 15.4889 | 14.45 | 14.5667 | 14.5667 | -0.933 (-6.02%) | 8,977,224 |
| 19 Nov 2018 | CNY | 15.0556 | 15.6278 | 15.0556 | 15.5 | 15.5 | +0.278 (+1.82%) | 7,782,679 |
| 16 Nov 2018 | CNY | 14.8889 | 15.7722 | 14.8111 | 15.2222 | 15.2222 | +0.694 (+4.78%) | 12,402,318 |
| 15 Nov 2018 | CNY | 13.4889 | 14.5278 | 13.2056 | 14.5278 | 14.5278 | +1.322 (+10.01%) | 10,343,919 |
| 14 Nov 2018 | CNY | 13.2222 | 13.4389 | 13.0944 | 13.2056 | 13.2056 | +0.111 (+0.85%) | 5,591,975 |
| 13 Nov 2018 | CNY | 12.6611 | 13.2722 | 12.5222 | 13.0944 | 13.0944 | +0.422 (+3.33%) | 7,986,668 |
| 12 Nov 2018 | CNY | 12.2278 | 12.7222 | 12.1556 | 12.6722 | 12.6722 | +0.411 (+3.35%) | 2,463,534 |
| 9 Nov 2018 | CNY | 12.1056 | 12.5056 | 12.0278 | 12.2611 | 12.2611 | +0.111 (+0.91%) | 1,804,188 |
| 8 Nov 2018 | CNY | 12.3444 | 12.3778 | 12.0722 | 12.15 | 12.15 | -0.111 (-0.91%) | 2,035,431 |
| 7 Nov 2018 | CNY | 12.2944 | 12.55 | 12.1944 | 12.2611 | 12.2611 | -0.033 (-0.27%) | 2,500,335 |
| 6 Nov 2018 | CNY | 12.3 | 12.3611 | 12.0556 | 12.2944 | 12.2944 | -0.072 (-0.58%) | 1,673,172 |
| 5 Nov 2018 | CNY | 12.35 | 12.5611 | 12.0889 | 12.3667 | 12.3667 | +0.061 (+0.50%) | 2,696,841 |
| 2 Nov 2018 | CNY | 12.2222 | 12.3833 | 12.0889 | 12.3056 | 12.3056 | +0.256 (+2.12%) | 3,420,525 |
| 1 Nov 2018 | CNY | 12.0833 | 12.3222 | 11.9611 | 12.05 | 12.05 | +0.05 (+0.42%) | 3,069,919 |
| 31 Oct 2018 | CNY | 11.8833 | 12.1889 | 11.7722 | 12 | 12 | +0.2 (+1.69%) | 1,555,671 |
| 30 Oct 2018 | CNY | 11.6833 | 11.9278 | 11.5 | 11.8 | 11.8 | +0.033 (+0.28%) | 1,402,061 |
| 29 Oct 2018 | CNY | 12.0333 | 12.0333 | 11.6944 | 11.7667 | 11.7667 | -0.456 (-3.73%) | 1,633,095 |
| 26 Oct 2018 | CNY | 11.8778 | 12.3167 | 11.6889 | 12.2222 | 12.2222 | +0.433 (+3.68%) | 2,030,572 |
| 25 Oct 2018 | CNY | 11.9444 | 11.9444 | 11.5667 | 11.7889 | 11.7889 | -0.328 (-2.71%) | 1,841,968 |
| 24 Oct 2018 | CNY | 12.1167 | 12.4 | 12.0611 | 12.1167 | 12.1167 | 0.0 (0.0%) | 1,250,294 |
| 23 Oct 2018 | CNY | 12.5167 | 12.6333 | 12.1167 | 12.1167 | 12.1167 | -0.533 (-4.22%) | 2,695,428 |
| 22 Oct 2018 | CNY | 12.3278 | 12.7222 | 12.2833 | 12.65 | 12.65 | +0.572 (+4.74%) | 3,060,271 |
| 19 Oct 2018 | CNY | 11.3611 | 12.1278 | 11.2444 | 12.0778 | 12.0778 | +0.356 (+3.03%) | 1,990,476 |
| 18 Oct 2018 | CNY | 12.1889 | 12.2167 | 11.7222 | 11.7222 | 11.7222 | -0.572 (-4.65%) | 1,564,619 |
