| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 13.4673 | 13.699 | 13.3421 | 13.5299 | 13.5299 | -0.2 (-1.46%) | 887,928 |
| 4 Dec 2018 | CNY | 13.8367 | 13.8618 | 13.5425 | 13.7303 | 13.7303 | -0.006 (-0.05%) | 921,704 |
| 3 Dec 2018 | CNY | 13.6865 | 13.868 | 13.5237 | 13.7365 | 13.7365 | +0.376 (+2.81%) | 1,651,514 |
| 30 Nov 2018 | CNY | 12.9727 | 13.4423 | 12.835 | 13.3609 | 13.3609 | +0.232 (+1.76%) | 1,010,628 |
| 29 Nov 2018 | CNY | 13.8117 | 13.868 | 13.0228 | 13.1292 | 13.1292 | -0.501 (-3.67%) | 1,324,557 |
| 28 Nov 2018 | CNY | 13.3045 | 13.6489 | 13.0917 | 13.6301 | 13.6301 | +0.545 (+4.16%) | 1,483,080 |
| 27 Nov 2018 | CNY | 12.9414 | 13.3233 | 12.9038 | 13.0854 | 13.0854 | +0.244 (+1.90%) | 1,254,196 |
| 26 Nov 2018 | CNY | 13.1731 | 13.4611 | 12.8287 | 12.8412 | 12.8412 | -0.432 (-3.25%) | 2,089,057 |
| 23 Nov 2018 | CNY | 14.0245 | 14.0746 | 13.2044 | 13.2732 | 13.2732 | -0.62 (-4.46%) | 1,728,592 |
| 22 Nov 2018 | CNY | 14.0371 | 14.1936 | 13.8805 | 13.8931 | 13.8931 | -0.144 (-1.03%) | 1,179,612 |
| 21 Nov 2018 | CNY | 13.7804 | 14.6193 | 13.7616 | 14.0371 | 14.0371 | +0.1 (+0.72%) | 1,601,454 |
| 20 Nov 2018 | CNY | 14.1811 | 14.3752 | 13.9119 | 13.9369 | 13.9369 | -0.507 (-3.51%) | 1,600,234 |
| 19 Nov 2018 | CNY | 14.4065 | 14.5693 | 13.9181 | 14.444 | 14.444 | +0.044 (+0.30%) | 2,970,098 |
| 16 Nov 2018 | CNY | 13.6552 | 14.8134 | 13.5863 | 14.4002 | 14.4002 | +0.789 (+5.80%) | 3,474,389 |
| 15 Nov 2018 | CNY | 13.3671 | 13.8054 | 13.2106 | 13.6113 | 13.6113 | +0.476 (+3.62%) | 2,433,653 |
| 14 Nov 2018 | CNY | 13.0604 | 13.2231 | 12.9414 | 13.1355 | 13.1355 | +0.088 (+0.67%) | 1,390,442 |
| 13 Nov 2018 | CNY | 12.7724 | 13.1167 | 12.7536 | 13.0478 | 13.0478 | +0.094 (+0.72%) | 1,808,190 |
| 12 Nov 2018 | CNY | 12.7097 | 12.9852 | 12.5282 | 12.9539 | 12.9539 | +0.363 (+2.88%) | 1,881,980 |
| 9 Nov 2018 | CNY | 12.5532 | 12.6659 | 12.4092 | 12.5908 | 12.5908 | +0.006 (+0.05%) | 872,390 |
| 8 Nov 2018 | CNY | 12.7598 | 12.835 | 12.4718 | 12.5845 | 12.5845 | -0.019 (-0.15%) | 1,107,258 |
| 7 Nov 2018 | CNY | 12.4969 | 12.835 | 12.4969 | 12.6033 | 12.6033 | -0.05 (-0.40%) | 1,260,133 |
| 6 Nov 2018 | CNY | 12.8037 | 12.8037 | 12.3153 | 12.6534 | 12.6534 | -0.132 (-1.03%) | 1,276,641 |
| 5 Nov 2018 | CNY | 13.1167 | 13.3296 | 12.5532 | 12.7849 | 12.7849 | -0.163 (-1.26%) | 2,217,472 |
| 2 Nov 2018 | CNY | 12.7097 | 12.9602 | 12.7097 | 12.9477 | 12.9477 | +0.401 (+3.19%) | 1,770,350 |
| 1 Nov 2018 | CNY | 12.6096 | 13.0791 | 12.547 | 12.547 | 12.547 | -0.081 (-0.64%) | 1,895,579 |
| 31 Oct 2018 | CNY | 12.5595 | 12.7411 | 12.4217 | 12.6284 | 12.6284 | +0.338 (+2.75%) | 1,430,612 |
| 30 Oct 2018 | CNY | 12.115 | 12.5219 | 11.7706 | 12.2903 | 12.2903 | +0.094 (+0.77%) | 1,238,229 |
| 29 Oct 2018 | CNY | 12.115 | 12.3967 | 12.1087 | 12.1963 | 12.1963 | -0.169 (-1.37%) | 807,624 |
| 26 Oct 2018 | CNY | 12.5219 | 12.5783 | 12.2652 | 12.3654 | 12.3654 | +0.031 (+0.25%) | 1,020,451 |
| 25 Oct 2018 | CNY | 12.0523 | 12.3341 | 11.9021 | 12.3341 | 12.3341 | -0.2 (-1.60%) | 1,035,384 |
