| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2018 | CNY | 10.19 | 10.39 | 10.1 | 10.22 | 10.22 | +0.09 (+0.89%) | 1,755,839 |
| 26 Nov 2018 | CNY | 10.27 | 10.6 | 10.02 | 10.13 | 10.13 | -0.28 (-2.69%) | 2,729,552 |
| 23 Nov 2018 | CNY | 11.11 | 11.27 | 10.33 | 10.41 | 10.41 | -0.7 (-6.30%) | 5,166,432 |
| 22 Nov 2018 | CNY | 11.65 | 11.9 | 11.11 | 11.11 | 11.11 | -0.52 (-4.47%) | 5,180,225 |
| 21 Nov 2018 | CNY | 10.95 | 12.09 | 10.8 | 11.63 | 11.63 | +0.52 (+4.68%) | 7,134,385 |
| 20 Nov 2018 | CNY | 11.02 | 11.6 | 11.02 | 11.11 | 11.11 | +0.01 (+0.09%) | 5,423,827 |
| 19 Nov 2018 | CNY | 11.4 | 11.4 | 11 | 11.1 | 11.1 | -0.29 (-2.55%) | 3,376,659 |
| 16 Nov 2018 | CNY | 11.25 | 11.54 | 11.09 | 11.39 | 11.39 | +0.03 (+0.26%) | 6,048,387 |
| 15 Nov 2018 | CNY | 10.48 | 11.48 | 10.45 | 11.36 | 11.36 | +0.66 (+6.17%) | 9,261,473 |
| 14 Nov 2018 | CNY | 10.32 | 10.71 | 10.25 | 10.7 | 10.7 | +0.43 (+4.19%) | 7,930,652 |
| 13 Nov 2018 | CNY | 10.08 | 10.38 | 10.02 | 10.27 | 10.27 | +0.08 (+0.79%) | 4,843,065 |
| 12 Nov 2018 | CNY | 9.8 | 10.2 | 9.8 | 10.19 | 10.19 | +0.41 (+4.19%) | 3,711,096 |
| 9 Nov 2018 | CNY | 9.93 | 10.08 | 9.76 | 9.78 | 9.78 | -0.12 (-1.21%) | 2,869,244 |
| 8 Nov 2018 | CNY | 10.14 | 10.23 | 9.83 | 9.9 | 9.9 | -0.2 (-1.98%) | 3,681,856 |
| 7 Nov 2018 | CNY | 10.14 | 10.33 | 10.1 | 10.1 | 10.1 | -0.08 (-0.79%) | 3,181,742 |
| 6 Nov 2018 | CNY | 10.28 | 10.46 | 10.03 | 10.18 | 10.18 | -0.09 (-0.88%) | 4,590,269 |
| 5 Nov 2018 | CNY | 10.28 | 10.52 | 9.98 | 10.27 | 10.27 | -0.08 (-0.77%) | 5,771,528 |
| 2 Nov 2018 | CNY | 10.09 | 10.39 | 10.04 | 10.35 | 10.35 | +0.37 (+3.71%) | 6,882,620 |
| 1 Nov 2018 | CNY | 10.09 | 10.3 | 9.95 | 9.98 | 9.98 | -0.03 (-0.30%) | 7,252,814 |
| 31 Oct 2018 | CNY | 9.85 | 10.06 | 9.82 | 10.01 | 10.01 | -0.01 (-0.10%) | 6,112,022 |
| 30 Oct 2018 | CNY | 10.25 | 10.37 | 9.65 | 10.02 | 10.02 | -0.21 (-2.05%) | 10,235,782 |
| 29 Oct 2018 | CNY | 9.16 | 10.23 | 9.11 | 10.23 | 10.23 | +0.93 (+10%) | 6,109,481 |
| 26 Oct 2018 | CNY | 9.72 | 9.74 | 9.27 | 9.3 | 9.3 | -0.32 (-3.33%) | 3,577,536 |
| 25 Oct 2018 | CNY | 9.49 | 9.74 | 9.4 | 9.62 | 9.62 | -0.29 (-2.93%) | 3,610,660 |
| 24 Oct 2018 | CNY | 10.32 | 10.73 | 9.88 | 9.91 | 9.91 | +0.16 (+1.64%) | 5,367,809 |
| 23 Oct 2018 | CNY | 10.37 | 10.37 | 9.56 | 9.75 | 9.75 | -0.37 (-3.66%) | 5,395,175 |
| 22 Oct 2018 | CNY | 9.38 | 10.12 | 9.23 | 10.12 | 10.12 | +0.92 (+10%) | 5,557,905 |
| 19 Oct 2018 | CNY | 8.66 | 9.38 | 8.66 | 9.2 | 9.2 | +0.3 (+3.37%) | 4,324,992 |
| 18 Oct 2018 | CNY | 9.09 | 9.19 | 8.67 | 8.9 | 8.9 | -0.17 (-1.87%) | 3,480,289 |
| 17 Oct 2018 | CNY | 9.32 | 9.4 | 8.95 | 9.07 | 9.07 | -0.03 (-0.33%) | 2,952,143 |
