| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 10.2711 | 10.7649 | 10.1927 | 10.582 | 10.582 | +0.287 (+2.79%) | 10,020,119 |
| 4 Dec 2018 | CNY | 10.1823 | 10.4435 | 10.0594 | 10.2946 | 10.2946 | +0.11 (+1.08%) | 8,485,128 |
| 3 Dec 2018 | CNY | 10.2423 | 10.3939 | 10.0072 | 10.1849 | 10.1849 | +0.204 (+2.04%) | 14,757,401 |
| 30 Nov 2018 | CNY | 9.9157 | 10.1195 | 9.9053 | 9.9811 | 9.9811 | +0.065 (+0.66%) | 5,160,924 |
| 29 Nov 2018 | CNY | 10.4331 | 10.5324 | 9.8713 | 9.9157 | 9.9157 | -0.509 (-4.89%) | 8,277,683 |
| 28 Nov 2018 | CNY | 10.2685 | 10.5036 | 10.2685 | 10.4252 | 10.4252 | +0.151 (+1.47%) | 4,032,000 |
| 27 Nov 2018 | CNY | 10.2293 | 10.4488 | 10.164 | 10.2737 | 10.2737 | -0.029 (-0.28%) | 4,543,290 |
| 26 Nov 2018 | CNY | 10.4461 | 10.4461 | 9.9575 | 10.3024 | 10.3024 | -0.413 (-3.85%) | 16,222,461 |
| 23 Nov 2018 | CNY | 10.8328 | 10.8668 | 10.4252 | 10.7153 | 10.7153 | -0.193 (-1.77%) | 8,086,010 |
| 22 Nov 2018 | CNY | 10.4775 | 10.9217 | 10.4723 | 10.9086 | 10.9086 | +0.395 (+3.75%) | 5,549,443 |
| 21 Nov 2018 | CNY | 10.4775 | 10.6317 | 10.2423 | 10.5141 | 10.5141 | -0.065 (-0.62%) | 8,896,970 |
| 20 Nov 2018 | CNY | 10.6029 | 10.8433 | 10.5559 | 10.5794 | 10.5794 | -0.084 (-0.78%) | 3,717,970 |
| 19 Nov 2018 | CNY | 10.6944 | 10.8694 | 10.6212 | 10.663 | 10.663 | -0.029 (-0.27%) | 4,002,851 |
| 16 Nov 2018 | CNY | 10.8877 | 10.9739 | 10.6343 | 10.6918 | 10.6918 | -0.235 (-2.15%) | 5,930,928 |
| 15 Nov 2018 | CNY | 10.8459 | 10.9452 | 10.6212 | 10.9269 | 10.9269 | -0.021 (-0.19%) | 5,805,980 |
| 14 Nov 2018 | CNY | 10.7649 | 11.0314 | 10.6735 | 10.9478 | 10.9478 | +0.259 (+2.42%) | 5,391,963 |
| 13 Nov 2018 | CNY | 10.6996 | 10.9739 | 10.6787 | 10.6891 | 10.6891 | -0.133 (-1.23%) | 6,742,171 |
| 12 Nov 2018 | CNY | 10.3625 | 10.8825 | 10.3625 | 10.8224 | 10.8224 | +0.546 (+5.31%) | 7,035,545 |
| 9 Nov 2018 | CNY | 10.2789 | 10.5428 | 10.2032 | 10.2763 | 10.2763 | -0.084 (-0.81%) | 4,563,180 |
| 8 Nov 2018 | CNY | 10.6343 | 10.7257 | 10.3599 | 10.3599 | 10.3599 | -0.274 (-2.58%) | 4,588,111 |
| 7 Nov 2018 | CNY | 10.4775 | 10.9165 | 10.407 | 10.6343 | 10.6343 | +0.073 (+0.69%) | 8,203,017 |
| 6 Nov 2018 | CNY | 10.3991 | 10.6813 | 10.2685 | 10.5611 | 10.5611 | +0.026 (+0.25%) | 4,790,392 |
| 5 Nov 2018 | CNY | 10.4383 | 10.7127 | 10.1039 | 10.535 | 10.535 | +0.11 (+1.05%) | 8,357,045 |
| 2 Nov 2018 | CNY | 10.5036 | 10.569 | 10.2214 | 10.4252 | 10.4252 | +0.157 (+1.53%) | 8,671,982 |
| 1 Nov 2018 | CNY | 10.1692 | 10.3181 | 9.9288 | 10.2685 | 10.2685 | +0.17 (+1.68%) | 10,042,849 |
| 31 Oct 2018 | CNY | 10.1248 | 10.4906 | 9.934 | 10.0986 | 10.0986 | -0.026 (-0.26%) | 10,453,892 |
| 30 Oct 2018 | CNY | 9.8687 | 10.2894 | 9.5761 | 10.1248 | 10.1248 | +0.144 (+1.44%) | 6,813,308 |
| 29 Oct 2018 | CNY | 9.8974 | 10.2998 | 9.7773 | 9.9811 | 9.9811 | +0.005 (+0.05%) | 8,612,579 |
| 26 Oct 2018 | CNY | 10.2162 | 10.3625 | 9.4846 | 9.9758 | 9.9758 | -0.084 (-0.83%) | 12,511,919 |
| 25 Oct 2018 | CNY | 9.4193 | 10.0777 | 9.4193 | 10.0594 | 10.0594 | +0.41 (+4.25%) | 8,910,102 |
