| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 11.7692 | 11.8154 | 11.4615 | 11.6923 | 11.6923 | -0.339 (-2.81%) | 2,970,526 |
| 4 Dec 2018 | CNY | 11.9154 | 12.1462 | 11.8615 | 12.0308 | 12.0308 | +0.069 (+0.58%) | 3,398,928 |
| 3 Dec 2018 | CNY | 12.0077 | 12.1923 | 11.7 | 11.9615 | 11.9615 | +0.323 (+2.78%) | 4,776,200 |
| 30 Nov 2018 | CNY | 11.1615 | 11.6923 | 11.1462 | 11.6385 | 11.6385 | +0.331 (+2.93%) | 3,566,474 |
| 29 Nov 2018 | CNY | 11.8308 | 11.9615 | 11.2385 | 11.3077 | 11.3077 | -0.5 (-4.23%) | 4,601,558 |
| 28 Nov 2018 | CNY | 11.4769 | 12.0769 | 11.3923 | 11.8077 | 11.8077 | +0.323 (+2.81%) | 5,962,996 |
| 27 Nov 2018 | CNY | 11.0846 | 11.7154 | 11.0846 | 11.4846 | 11.4846 | +0.438 (+3.97%) | 3,873,272 |
| 26 Nov 2018 | CNY | 11.0077 | 11.2077 | 10.7846 | 11.0462 | 11.0462 | +0.023 (+0.21%) | 2,101,242 |
| 23 Nov 2018 | CNY | 11.9846 | 12.0846 | 10.9769 | 11.0231 | 11.0231 | -1.038 (-8.61%) | 5,032,459 |
| 22 Nov 2018 | CNY | 12.0923 | 12.2154 | 11.9539 | 12.0615 | 12.0615 | -0.023 (-0.19%) | 2,376,398 |
| 21 Nov 2018 | CNY | 11.9385 | 12.2 | 11.9385 | 12.0846 | 12.0846 | +0.008 (+0.06%) | 3,482,830 |
| 20 Nov 2018 | CNY | 12.5692 | 12.5692 | 12.0692 | 12.0769 | 12.0769 | -0.515 (-4.09%) | 4,388,072 |
| 19 Nov 2018 | CNY | 12.8385 | 12.8462 | 12.4692 | 12.5923 | 12.5923 | -0.331 (-2.56%) | 3,904,217 |
| 16 Nov 2018 | CNY | 12.7769 | 12.9692 | 12.6923 | 12.9231 | 12.9231 | +0.054 (+0.42%) | 4,175,083 |
| 15 Nov 2018 | CNY | 12.5308 | 12.9385 | 12.5308 | 12.8692 | 12.8692 | +0.254 (+2.01%) | 3,503,035 |
| 14 Nov 2018 | CNY | 12.7308 | 13.0692 | 12.5615 | 12.6154 | 12.6154 | -0.185 (-1.44%) | 4,427,689 |
| 13 Nov 2018 | CNY | 12.1615 | 13.3692 | 12.1539 | 12.8 | 12.8 | +0.462 (+3.74%) | 10,092,392 |
| 12 Nov 2018 | CNY | 11.9615 | 12.4154 | 11.9615 | 12.3385 | 12.3385 | +0.331 (+2.75%) | 5,635,970 |
| 9 Nov 2018 | CNY | 11.8462 | 12.2846 | 11.7692 | 12.0077 | 12.0077 | +0.123 (+1.04%) | 4,978,795 |
| 8 Nov 2018 | CNY | 12.2 | 12.2539 | 11.7692 | 11.8846 | 11.8846 | -0.2 (-1.65%) | 3,678,792 |
| 7 Nov 2018 | CNY | 12.0308 | 12.5539 | 11.9231 | 12.0846 | 12.0846 | +0.092 (+0.77%) | 5,821,247 |
| 6 Nov 2018 | CNY | 12.2231 | 12.2231 | 11.7615 | 11.9923 | 11.9923 | -0.154 (-1.27%) | 3,167,291 |
| 5 Nov 2018 | CNY | 12.0231 | 12.2539 | 11.7 | 12.1462 | 12.1462 | +0.023 (+0.19%) | 5,256,079 |
| 2 Nov 2018 | CNY | 12.0923 | 12.3 | 11.9539 | 12.1231 | 12.1231 | +0.238 (+2.01%) | 5,811,334 |
| 1 Nov 2018 | CNY | 11.7923 | 12.1462 | 11.6769 | 11.8846 | 11.8846 | +0.138 (+1.18%) | 5,649,146 |
| 31 Oct 2018 | CNY | 12.2846 | 12.2846 | 11.6615 | 11.7462 | 11.7462 | -0.069 (-0.59%) | 4,744,818 |
| 30 Oct 2018 | CNY | 11.5385 | 11.8539 | 11.4846 | 11.8154 | 11.8154 | +0.292 (+2.54%) | 3,813,446 |
| 29 Oct 2018 | CNY | 11.5846 | 11.6923 | 11.4 | 11.5231 | 11.5231 | -0.131 (-1.12%) | 2,212,548 |
| 26 Oct 2018 | CNY | 11.5385 | 11.8385 | 11.1923 | 11.6539 | 11.6539 | +0.339 (+2.99%) | 3,791,450 |
| 25 Oct 2018 | CNY | 11.1539 | 11.4308 | 11 | 11.3154 | 11.3154 | -0.392 (-3.35%) | 2,975,882 |
