| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2018 | CNY | 14.04 | 14.2 | 13.6 | 13.65 | 13.65 | -0.55 (-3.87%) | 1,900,800 |
| 5 Dec 2018 | CNY | 14.1 | 14.4 | 14 | 14.2 | 14.2 | -0.28 (-1.93%) | 2,099,300 |
| 4 Dec 2018 | CNY | 14.13 | 14.57 | 14.07 | 14.48 | 14.48 | +0.4 (+2.84%) | 3,724,039 |
| 3 Dec 2018 | CNY | 13.85 | 14.45 | 13.66 | 14.08 | 14.08 | +0.58 (+4.30%) | 2,975,918 |
| 30 Nov 2018 | CNY | 13.5 | 13.65 | 13.12 | 13.5 | 13.5 | +0.05 (+0.37%) | 863,892 |
| 29 Nov 2018 | CNY | 13.68 | 13.86 | 13.4 | 13.45 | 13.45 | -0.23 (-1.68%) | 1,352,581 |
| 28 Nov 2018 | CNY | 13.35 | 13.68 | 13.24 | 13.68 | 13.68 | +0.32 (+2.40%) | 1,324,292 |
| 27 Nov 2018 | CNY | 13.41 | 13.55 | 13.34 | 13.36 | 13.36 | -0.08 (-0.60%) | 845,900 |
| 26 Nov 2018 | CNY | 13.35 | 13.6 | 13.22 | 13.44 | 13.44 | +0.09 (+0.67%) | 713,592 |
| 23 Nov 2018 | CNY | 14.15 | 14.18 | 13.33 | 13.35 | 13.35 | -0.66 (-4.71%) | 1,561,592 |
| 22 Nov 2018 | CNY | 14.23 | 14.29 | 13.88 | 14.01 | 14.01 | -0.12 (-0.85%) | 1,121,600 |
| 21 Nov 2018 | CNY | 13.66 | 14.13 | 13.5 | 14.13 | 14.13 | +0.34 (+2.47%) | 1,410,100 |
| 20 Nov 2018 | CNY | 13.98 | 14.19 | 13.65 | 13.79 | 13.79 | -0.28 (-1.99%) | 1,425,400 |
| 19 Nov 2018 | CNY | 13.9 | 14.08 | 13.81 | 14.07 | 14.07 | +0.13 (+0.93%) | 1,542,107 |
| 16 Nov 2018 | CNY | 13.99 | 14.19 | 13.89 | 13.94 | 13.94 | -0.04 (-0.29%) | 2,489,383 |
| 15 Nov 2018 | CNY | 13.36 | 13.98 | 13.36 | 13.98 | 13.98 | +0.56 (+4.17%) | 2,244,903 |
| 14 Nov 2018 | CNY | 13.53 | 13.62 | 13.38 | 13.42 | 13.42 | -0.1 (-0.74%) | 1,427,641 |
| 13 Nov 2018 | CNY | 13.13 | 13.55 | 13.13 | 13.52 | 13.52 | +0.24 (+1.81%) | 2,136,326 |
| 12 Nov 2018 | CNY | 12.82 | 13.35 | 12.81 | 13.28 | 13.28 | +0.41 (+3.19%) | 1,530,506 |
| 9 Nov 2018 | CNY | 12.87 | 13 | 12.78 | 12.87 | 12.87 | -0.01 (-0.08%) | 694,289 |
| 8 Nov 2018 | CNY | 13.16 | 13.22 | 12.84 | 12.88 | 12.88 | -0.18 (-1.38%) | 1,076,800 |
| 7 Nov 2018 | CNY | 13.04 | 13.29 | 13.03 | 13.06 | 13.06 | -0.09 (-0.68%) | 1,128,600 |
| 6 Nov 2018 | CNY | 13.24 | 13.35 | 12.97 | 13.15 | 13.15 | -0.12 (-0.90%) | 1,288,801 |
| 5 Nov 2018 | CNY | 13.56 | 13.66 | 13.08 | 13.27 | 13.27 | -0.19 (-1.41%) | 2,356,964 |
| 2 Nov 2018 | CNY | 13.4 | 13.53 | 13.23 | 13.46 | 13.46 | +0.25 (+1.89%) | 2,750,381 |
| 1 Nov 2018 | CNY | 13.3 | 13.75 | 13.12 | 13.21 | 13.21 | -0.02 (-0.15%) | 3,166,081 |
| 31 Oct 2018 | CNY | 12.69 | 13.46 | 12.69 | 13.23 | 13.23 | +0.54 (+4.26%) | 3,349,509 |
| 30 Oct 2018 | CNY | 12.58 | 12.85 | 12.43 | 12.69 | 12.69 | +0.27 (+2.17%) | 2,205,945 |
| 29 Oct 2018 | CNY | 13.17 | 13.26 | 12.4 | 12.42 | 12.42 | -1.01 (-7.52%) | 2,521,228 |
| 26 Oct 2018 | CNY | 13.45 | 13.65 | 13.2 | 13.43 | 13.43 | -0.02 (-0.15%) | 5,124,089 |
