| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2018 | CNY | 10.8533 | 11.2533 | 10.78 | 11.1533 | 11.1533 | +0.287 (+2.64%) | 2,934,952 |
| 3 Dec 2018 | CNY | 10.6467 | 10.9 | 10.5333 | 10.8667 | 10.8667 | +0.427 (+4.09%) | 1,657,837 |
| 30 Nov 2018 | CNY | 10.38 | 10.44 | 9.98 | 10.44 | 10.44 | +0.307 (+3.03%) | 1,120,641 |
| 29 Nov 2018 | CNY | 10.5133 | 10.6 | 10.1333 | 10.1333 | 10.1333 | -0.373 (-3.55%) | 1,103,410 |
| 28 Nov 2018 | CNY | 10.3 | 10.5133 | 10.12 | 10.5067 | 10.5067 | +0.207 (+2.01%) | 1,268,295 |
| 27 Nov 2018 | CNY | 10.3333 | 10.4467 | 10.1733 | 10.3 | 10.3 | +0.093 (+0.91%) | 942,601 |
| 26 Nov 2018 | CNY | 10.1333 | 10.3333 | 10.0533 | 10.2067 | 10.2067 | +0.007 (+0.07%) | 1,175,569 |
| 23 Nov 2018 | CNY | 10.9933 | 10.9933 | 10.2 | 10.2 | 10.2 | -0.813 (-7.38%) | 1,917,328 |
| 22 Nov 2018 | CNY | 11.0533 | 11.1667 | 10.96 | 11.0133 | 11.0133 | 0.0 (0.0%) | 955,921 |
| 21 Nov 2018 | CNY | 10.9 | 11.0667 | 10.8 | 11.0133 | 11.0133 | 0.0 (0.0%) | 1,097,077 |
| 20 Nov 2018 | CNY | 11.2067 | 11.4467 | 10.9667 | 11.0133 | 11.0133 | -0.313 (-2.77%) | 1,454,149 |
| 19 Nov 2018 | CNY | 11.4 | 11.5333 | 11.1533 | 11.3267 | 11.3267 | -0.007 (-0.06%) | 1,378,143 |
| 16 Nov 2018 | CNY | 11.34 | 11.4667 | 11.2133 | 11.3333 | 11.3333 | -0.007 (-0.06%) | 2,149,339 |
| 15 Nov 2018 | CNY | 10.92 | 11.4 | 10.92 | 11.34 | 11.34 | +0.433 (+3.97%) | 2,382,699 |
| 14 Nov 2018 | CNY | 11 | 11.0733 | 10.8667 | 10.9067 | 10.9067 | -0.053 (-0.49%) | 1,353,646 |
| 13 Nov 2018 | CNY | 10.7667 | 11.0733 | 10.7333 | 10.96 | 10.96 | +0.06 (+0.55%) | 1,939,986 |
| 12 Nov 2018 | CNY | 10.6133 | 10.9467 | 10.5733 | 10.9 | 10.9 | +0.287 (+2.70%) | 1,584,645 |
| 9 Nov 2018 | CNY | 10.5133 | 10.72 | 10.48 | 10.6133 | 10.6133 | +0.02 (+0.19%) | 795,141 |
| 8 Nov 2018 | CNY | 10.8067 | 10.8467 | 10.56 | 10.5933 | 10.5933 | -0.1 (-0.94%) | 991,582 |
| 7 Nov 2018 | CNY | 10.66 | 10.8133 | 10.5533 | 10.6933 | 10.6933 | +0.053 (+0.50%) | 1,416,192 |
| 6 Nov 2018 | CNY | 10.86 | 10.86 | 10.4133 | 10.64 | 10.64 | -0.24 (-2.21%) | 1,707,118 |
| 5 Nov 2018 | CNY | 10.8133 | 11.0867 | 10.7333 | 10.88 | 10.88 | 0.0 (0.0%) | 1,886,412 |
| 2 Nov 2018 | CNY | 10.58 | 10.96 | 10.58 | 10.88 | 10.88 | +0.413 (+3.95%) | 2,298,412 |
| 1 Nov 2018 | CNY | 11.24 | 11.42 | 10.4067 | 10.4667 | 10.4667 | +0.087 (+0.84%) | 2,318,037 |
| 31 Oct 2018 | CNY | 10.22 | 10.4467 | 10.22 | 10.38 | 10.38 | +0.16 (+1.57%) | 1,015,998 |
| 30 Oct 2018 | CNY | 10.1667 | 10.3867 | 10.04 | 10.22 | 10.22 | +0.053 (+0.52%) | 893,407 |
| 29 Oct 2018 | CNY | 10.22 | 10.22 | 9.8733 | 10.1667 | 10.1667 | +0.027 (+0.26%) | 955,554 |
| 26 Oct 2018 | CNY | 10.2 | 10.3867 | 10.0133 | 10.14 | 10.14 | -0.007 (-0.07%) | 1,036,899 |
| 25 Oct 2018 | CNY | 10.0667 | 10.2 | 9.7067 | 10.1467 | 10.1467 | -0.293 (-2.81%) | 1,318,105 |
| 24 Oct 2018 | CNY | 10.4667 | 10.6133 | 10.4 | 10.44 | 10.44 | -0.027 (-0.26%) | 1,183,705 |
