| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 13.59 | 13.77 | 13.4 | 13.56 | 13.56 | -0.55 (-3.90%) | 6,292,182 |
| 4 Dec 2018 | CNY | 13.58 | 14.37 | 13.3 | 14.11 | 14.11 | +0.31 (+2.25%) | 11,001,125 |
| 3 Dec 2018 | CNY | 13.58 | 14.42 | 13.45 | 13.8 | 13.8 | +0.49 (+3.68%) | 12,705,720 |
| 30 Nov 2018 | CNY | 12.48 | 13.5 | 12.48 | 13.31 | 13.31 | +0.13 (+0.99%) | 11,733,264 |
| 29 Nov 2018 | CNY | 14.88 | 15.04 | 13.06 | 13.18 | 13.18 | -0.82 (-5.86%) | 17,870,736 |
| 28 Nov 2018 | CNY | 13.57 | 14 | 13.5 | 14 | 14 | +1.27 (+9.98%) | 8,799,034 |
| 27 Nov 2018 | CNY | 11.68 | 12.73 | 11.68 | 12.73 | 12.73 | +1.16 (+10.03%) | 6,078,899 |
| 26 Nov 2018 | CNY | 11.45 | 11.77 | 11.4 | 11.57 | 11.57 | +0.1 (+0.87%) | 1,436,770 |
| 23 Nov 2018 | CNY | 12.32 | 12.36 | 11.42 | 11.47 | 11.47 | -0.8 (-6.52%) | 2,611,507 |
| 22 Nov 2018 | CNY | 12.34 | 12.44 | 12.21 | 12.27 | 12.27 | -0.09 (-0.73%) | 1,686,640 |
| 21 Nov 2018 | CNY | 11.89 | 12.36 | 11.83 | 12.36 | 12.36 | +0.28 (+2.32%) | 2,248,067 |
| 20 Nov 2018 | CNY | 12.45 | 12.64 | 12.03 | 12.08 | 12.08 | -0.57 (-4.51%) | 2,790,400 |
| 19 Nov 2018 | CNY | 12.79 | 12.85 | 12.54 | 12.65 | 12.65 | -0.22 (-1.71%) | 3,004,987 |
| 16 Nov 2018 | CNY | 12.72 | 12.91 | 12.49 | 12.87 | 12.87 | +0.15 (+1.18%) | 5,223,703 |
| 15 Nov 2018 | CNY | 12.36 | 12.82 | 12.21 | 12.72 | 12.72 | +0.43 (+3.50%) | 5,525,490 |
| 14 Nov 2018 | CNY | 12.32 | 12.43 | 12.22 | 12.29 | 12.29 | -0.13 (-1.05%) | 3,224,900 |
| 13 Nov 2018 | CNY | 12.1 | 12.49 | 12.09 | 12.42 | 12.42 | +0.05 (+0.40%) | 4,733,480 |
| 12 Nov 2018 | CNY | 12 | 12.43 | 11.89 | 12.37 | 12.37 | +0.27 (+2.23%) | 4,464,318 |
| 9 Nov 2018 | CNY | 11.75 | 12.37 | 11.75 | 12.1 | 12.1 | +0.25 (+2.11%) | 4,570,100 |
| 8 Nov 2018 | CNY | 12.05 | 12.19 | 11.84 | 11.85 | 11.85 | -0.15 (-1.25%) | 3,247,260 |
| 7 Nov 2018 | CNY | 11.9 | 12.5 | 11.9 | 12 | 12 | +0.01 (+0.08%) | 5,527,200 |
| 6 Nov 2018 | CNY | 12.02 | 12.09 | 11.74 | 11.99 | 11.99 | -0.19 (-1.56%) | 3,571,170 |
| 5 Nov 2018 | CNY | 12.07 | 12.29 | 11.97 | 12.18 | 12.18 | -0.12 (-0.98%) | 4,946,878 |
| 2 Nov 2018 | CNY | 12.36 | 12.49 | 11.93 | 12.3 | 12.3 | +0.06 (+0.49%) | 8,535,761 |
| 1 Nov 2018 | CNY | 11.25 | 12.24 | 11.18 | 12.24 | 12.24 | +1.11 (+9.97%) | 5,031,720 |
| 31 Oct 2018 | CNY | 11.04 | 11.25 | 10.94 | 11.13 | 11.13 | +0.17 (+1.55%) | 2,343,280 |
| 30 Oct 2018 | CNY | 10.91 | 11.13 | 10.58 | 10.96 | 10.96 | -0.01 (-0.09%) | 1,967,598 |
| 29 Oct 2018 | CNY | 11.01 | 11.22 | 10.84 | 10.97 | 10.97 | -0.23 (-2.05%) | 1,686,680 |
| 26 Oct 2018 | CNY | 10.94 | 11.6 | 10.83 | 11.2 | 11.2 | +0.32 (+2.94%) | 2,856,860 |
| 25 Oct 2018 | CNY | 10.8 | 10.93 | 10.54 | 10.88 | 10.88 | -0.32 (-2.86%) | 2,083,649 |
