| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 11.43 | 11.53 | 11.2 | 11.37 | 11.37 | -0.33 (-2.82%) | 5,224,638 |
| 4 Dec 2018 | CNY | 11.9 | 11.91 | 11.52 | 11.7 | 11.7 | -0.04 (-0.34%) | 4,456,040 |
| 3 Dec 2018 | CNY | 11.77 | 11.93 | 11.65 | 11.74 | 11.74 | +0.3 (+2.62%) | 3,660,720 |
| 30 Nov 2018 | CNY | 11.16 | 11.51 | 11.05 | 11.44 | 11.44 | +0.32 (+2.88%) | 3,714,581 |
| 29 Nov 2018 | CNY | 11.87 | 12.1 | 11.11 | 11.12 | 11.12 | -0.75 (-6.32%) | 4,627,940 |
| 28 Nov 2018 | CNY | 11.7 | 11.91 | 11.51 | 11.87 | 11.87 | +0.24 (+2.06%) | 3,781,181 |
| 27 Nov 2018 | CNY | 11.59 | 11.8 | 11.51 | 11.63 | 11.63 | +0.09 (+0.78%) | 2,966,160 |
| 26 Nov 2018 | CNY | 11.66 | 11.95 | 11.45 | 11.54 | 11.54 | -0.4 (-3.35%) | 4,441,901 |
| 23 Nov 2018 | CNY | 13.27 | 13.34 | 11.94 | 11.94 | 11.94 | -1.33 (-10.02%) | 8,575,150 |
| 22 Nov 2018 | CNY | 13.63 | 13.66 | 13.16 | 13.27 | 13.27 | -0.27 (-1.99%) | 4,629,760 |
| 21 Nov 2018 | CNY | 13 | 13.55 | 12.95 | 13.54 | 13.54 | +0.2 (+1.50%) | 5,921,541 |
| 20 Nov 2018 | CNY | 13.41 | 13.64 | 13.2 | 13.34 | 13.34 | -0.1 (-0.74%) | 5,911,484 |
| 19 Nov 2018 | CNY | 13.5 | 13.76 | 13.36 | 13.44 | 13.44 | -0.19 (-1.39%) | 6,170,781 |
| 16 Nov 2018 | CNY | 13.67 | 13.84 | 13.55 | 13.63 | 13.63 | -0.25 (-1.80%) | 9,706,601 |
| 15 Nov 2018 | CNY | 13.09 | 14.29 | 13.03 | 13.88 | 13.88 | +0.8 (+6.12%) | 16,765,026 |
| 14 Nov 2018 | CNY | 13.15 | 13.37 | 13.02 | 13.08 | 13.08 | -0.15 (-1.13%) | 7,915,180 |
| 13 Nov 2018 | CNY | 13.05 | 13.28 | 13 | 13.23 | 13.23 | -0.07 (-0.53%) | 9,505,061 |
| 12 Nov 2018 | CNY | 13 | 13.31 | 12.76 | 13.3 | 13.3 | +0.23 (+1.76%) | 11,429,880 |
| 9 Nov 2018 | CNY | 12.38 | 13.1 | 12.29 | 13.07 | 13.07 | +0.66 (+5.32%) | 12,155,920 |
| 8 Nov 2018 | CNY | 12.62 | 12.7 | 12.38 | 12.41 | 12.41 | -0.13 (-1.04%) | 4,763,300 |
| 7 Nov 2018 | CNY | 12.7 | 12.89 | 12.51 | 12.54 | 12.54 | -0.16 (-1.26%) | 5,279,723 |
| 6 Nov 2018 | CNY | 13 | 13 | 12.4 | 12.7 | 12.7 | -0.26 (-2.01%) | 5,564,100 |
| 5 Nov 2018 | CNY | 13.01 | 13.04 | 12.62 | 12.96 | 12.96 | +0.06 (+0.47%) | 7,946,842 |
| 2 Nov 2018 | CNY | 12.8 | 12.96 | 12.62 | 12.9 | 12.9 | +0.14 (+1.10%) | 9,242,562 |
| 1 Nov 2018 | CNY | 13.1 | 13.38 | 12.73 | 12.76 | 12.76 | -0.34 (-2.60%) | 11,890,511 |
| 31 Oct 2018 | CNY | 12.61 | 13.44 | 12.58 | 13.1 | 13.1 | +0.25 (+1.95%) | 13,739,466 |
| 30 Oct 2018 | CNY | 12.26 | 12.93 | 12.05 | 12.85 | 12.85 | +0.1 (+0.78%) | 13,420,853 |
| 29 Oct 2018 | CNY | 13 | 13.58 | 12.68 | 12.75 | 12.75 | +0.04 (+0.31%) | 24,503,134 |
| 26 Oct 2018 | CNY | 11.64 | 12.71 | 11.64 | 12.71 | 12.71 | +1.16 (+10.04%) | 11,391,186 |
| 25 Oct 2018 | CNY | 11 | 11.66 | 11 | 11.55 | 11.55 | -0.33 (-2.78%) | 6,273,693 |
