| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 10.31 | 10.4 | 10.21 | 10.38 | 10.38 | -0.2 (-1.89%) | 3,172,911 |
| 4 Dec 2018 | CNY | 10.63 | 10.67 | 10.4 | 10.58 | 10.58 | -0.22 (-2.04%) | 4,431,369 |
| 3 Dec 2018 | CNY | 10.38 | 11.01 | 10.29 | 10.8 | 10.8 | +0.3 (+2.86%) | 8,435,139 |
| 30 Nov 2018 | CNY | 9.76 | 10.76 | 9.57 | 10.5 | 10.5 | +0.71 (+7.25%) | 8,439,335 |
| 29 Nov 2018 | CNY | 9.94 | 10.14 | 9.52 | 9.79 | 9.79 | -0.13 (-1.31%) | 3,652,622 |
| 28 Nov 2018 | CNY | 9.44 | 9.99 | 9.25 | 9.92 | 9.92 | +0.47 (+4.97%) | 3,658,405 |
| 27 Nov 2018 | CNY | 9.34 | 9.67 | 9.34 | 9.45 | 9.45 | +0.02 (+0.21%) | 1,954,720 |
| 26 Nov 2018 | CNY | 9.3 | 9.6 | 9.15 | 9.43 | 9.43 | +0.13 (+1.40%) | 2,726,541 |
| 23 Nov 2018 | CNY | 9.64 | 10.18 | 9.11 | 9.3 | 9.3 | -0.38 (-3.93%) | 3,541,620 |
| 22 Nov 2018 | CNY | 9.79 | 9.84 | 9.61 | 9.68 | 9.68 | -0.03 (-0.31%) | 1,313,334 |
| 21 Nov 2018 | CNY | 9.26 | 9.71 | 9.26 | 9.71 | 9.71 | +0.23 (+2.43%) | 2,022,408 |
| 20 Nov 2018 | CNY | 9.75 | 9.84 | 9.42 | 9.48 | 9.48 | -0.27 (-2.77%) | 2,039,048 |
| 19 Nov 2018 | CNY | 9.74 | 9.85 | 9.49 | 9.75 | 9.75 | +0.01 (+0.10%) | 1,836,769 |
| 16 Nov 2018 | CNY | 9.75 | 9.85 | 9.64 | 9.74 | 9.74 | +0.01 (+0.10%) | 1,856,359 |
| 15 Nov 2018 | CNY | 9.41 | 9.78 | 9.36 | 9.73 | 9.73 | +0.28 (+2.96%) | 2,157,435 |
| 14 Nov 2018 | CNY | 9.47 | 9.63 | 9.4 | 9.45 | 9.45 | -0.03 (-0.32%) | 1,673,419 |
| 13 Nov 2018 | CNY | 9.23 | 9.58 | 9.21 | 9.48 | 9.48 | +0.16 (+1.72%) | 2,544,223 |
| 12 Nov 2018 | CNY | 9.02 | 9.49 | 9.01 | 9.32 | 9.32 | +0.24 (+2.64%) | 1,475,665 |
| 9 Nov 2018 | CNY | 9.12 | 9.22 | 9.08 | 9.08 | 9.08 | -0.05 (-0.55%) | 1,225,740 |
| 8 Nov 2018 | CNY | 9.17 | 9.33 | 9.12 | 9.13 | 9.13 | -0.03 (-0.33%) | 1,507,780 |
| 7 Nov 2018 | CNY | 9.35 | 9.5 | 9.16 | 9.16 | 9.16 | -0.26 (-2.76%) | 1,870,464 |
| 6 Nov 2018 | CNY | 9.39 | 9.54 | 9.22 | 9.42 | 9.42 | -0.14 (-1.46%) | 2,161,780 |
| 5 Nov 2018 | CNY | 9.45 | 10.2 | 9.25 | 9.56 | 9.56 | -0.04 (-0.42%) | 4,511,943 |
| 2 Nov 2018 | CNY | 9.12 | 9.96 | 9.09 | 9.6 | 9.6 | +0.51 (+5.61%) | 3,421,082 |
| 1 Nov 2018 | CNY | 8.88 | 9.18 | 8.88 | 9.09 | 9.09 | +0.21 (+2.36%) | 2,239,190 |
| 31 Oct 2018 | CNY | 8.79 | 8.96 | 8.77 | 8.88 | 8.88 | +0.13 (+1.49%) | 1,064,903 |
| 30 Oct 2018 | CNY | 8.63 | 8.85 | 8.45 | 8.75 | 8.75 | +0.19 (+2.22%) | 1,241,765 |
| 29 Oct 2018 | CNY | 8.79 | 8.79 | 8.51 | 8.56 | 8.56 | -0.13 (-1.50%) | 1,116,138 |
| 26 Oct 2018 | CNY | 8.59 | 8.88 | 8.59 | 8.69 | 8.69 | +0.16 (+1.88%) | 1,558,057 |
| 25 Oct 2018 | CNY | 8.23 | 8.63 | 8.18 | 8.53 | 8.53 | -0.28 (-3.18%) | 1,417,087 |
