| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 11.8403 | 12.0972 | 11.8056 | 12.0694 | 12.0694 | -0.042 (-0.34%) | 4,166,834 |
| 4 Dec 2018 | CNY | 11.9861 | 12.2153 | 11.8681 | 12.1111 | 12.1111 | +0.007 (+0.06%) | 4,946,398 |
| 3 Dec 2018 | CNY | 12.0278 | 12.2778 | 11.9028 | 12.1042 | 12.1042 | +0.306 (+2.59%) | 6,480,432 |
| 30 Nov 2018 | CNY | 11.375 | 11.8958 | 11.2083 | 11.7986 | 11.7986 | +0.368 (+3.22%) | 4,766,688 |
| 29 Nov 2018 | CNY | 11.9653 | 12.1389 | 11.4236 | 11.4306 | 11.4306 | -0.639 (-5.29%) | 5,810,542 |
| 28 Nov 2018 | CNY | 11.4931 | 12.3819 | 11.4583 | 12.0694 | 12.0694 | +0.521 (+4.51%) | 7,816,822 |
| 27 Nov 2018 | CNY | 11.3333 | 11.7222 | 11.2917 | 11.5486 | 11.5486 | +0.257 (+2.28%) | 3,376,389 |
| 26 Nov 2018 | CNY | 11.1875 | 11.5833 | 10.9097 | 11.2917 | 11.2917 | +0.07 (+0.62%) | 3,139,056 |
| 23 Nov 2018 | CNY | 11.7847 | 12.2292 | 11.2222 | 11.2222 | 11.2222 | -0.535 (-4.55%) | 4,741,488 |
| 22 Nov 2018 | CNY | 11.9167 | 11.9375 | 11.7222 | 11.7569 | 11.7569 | -0.042 (-0.35%) | 2,019,422 |
| 21 Nov 2018 | CNY | 11.6042 | 11.8472 | 11.5139 | 11.7986 | 11.7986 | +0.007 (+0.06%) | 2,600,611 |
| 20 Nov 2018 | CNY | 11.9583 | 12.2639 | 11.7431 | 11.7917 | 11.7917 | -0.299 (-2.47%) | 3,311,748 |
| 19 Nov 2018 | CNY | 12.1667 | 12.2292 | 11.8542 | 12.0903 | 12.0903 | -0.097 (-0.80%) | 3,322,800 |
| 16 Nov 2018 | CNY | 12.2639 | 12.3958 | 12.0625 | 12.1875 | 12.1875 | -0.069 (-0.57%) | 4,856,402 |
| 15 Nov 2018 | CNY | 11.9236 | 12.2847 | 11.8333 | 12.2569 | 12.2569 | +0.347 (+2.92%) | 5,335,604 |
| 14 Nov 2018 | CNY | 11.7917 | 11.9861 | 11.6736 | 11.9097 | 11.9097 | +0.069 (+0.59%) | 3,697,499 |
| 13 Nov 2018 | CNY | 11.6181 | 11.9722 | 11.5972 | 11.8403 | 11.8403 | +0.076 (+0.65%) | 4,604,256 |
| 12 Nov 2018 | CNY | 11.5069 | 11.7639 | 11.3889 | 11.7639 | 11.7639 | +0.271 (+2.36%) | 3,928,363 |
| 9 Nov 2018 | CNY | 11.3194 | 11.7986 | 11.3194 | 11.4931 | 11.4931 | +0.014 (+0.12%) | 3,464,928 |
| 8 Nov 2018 | CNY | 11.6944 | 11.7708 | 11.4028 | 11.4792 | 11.4792 | -0.229 (-1.96%) | 3,611,054 |
| 7 Nov 2018 | CNY | 11.5486 | 12.0486 | 11.5139 | 11.7083 | 11.7083 | +0.201 (+1.75%) | 5,949,188 |
| 6 Nov 2018 | CNY | 11.5694 | 11.5972 | 11.2222 | 11.5069 | 11.5069 | -0.104 (-0.90%) | 2,926,800 |
| 5 Nov 2018 | CNY | 11.6528 | 11.8819 | 11.4028 | 11.6111 | 11.6111 | -0.097 (-0.83%) | 4,506,348 |
| 2 Nov 2018 | CNY | 11.4028 | 11.8819 | 11.3194 | 11.7083 | 11.7083 | +0.458 (+4.07%) | 5,689,425 |
| 1 Nov 2018 | CNY | 10.9097 | 11.4861 | 10.9097 | 11.25 | 11.25 | +0.201 (+1.82%) | 4,228,881 |
| 31 Oct 2018 | CNY | 10.8819 | 11.1597 | 10.8333 | 11.0486 | 11.0486 | +0.16 (+1.47%) | 2,384,640 |
| 30 Oct 2018 | CNY | 10.7014 | 11.0278 | 10.6458 | 10.8889 | 10.8889 | +0.083 (+0.77%) | 2,054,037 |
| 29 Oct 2018 | CNY | 11.2361 | 11.2778 | 10.7708 | 10.8056 | 10.8056 | -0.43 (-3.83%) | 1,919,664 |
| 26 Oct 2018 | CNY | 11.2361 | 11.4792 | 11.0556 | 11.2361 | 11.2361 | +0.18 (+1.63%) | 2,634,789 |
| 25 Oct 2018 | CNY | 10.9444 | 11.2917 | 10.5556 | 11.0556 | 11.0556 | -0.333 (-2.93%) | 2,230,848 |
