| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2018 | CNY | 13.6 | 13.6 | 11.99 | 12.02 | 12.02 | -0.65 (-5.13%) | 5,560,619 |
| 28 Nov 2018 | CNY | 12.15 | 12.67 | 12.15 | 12.67 | 12.67 | +1.15 (+9.98%) | 1,624,019 |
| 27 Nov 2018 | CNY | 11.4 | 11.55 | 11.3 | 11.52 | 11.52 | +0.17 (+1.50%) | 1,172,250 |
| 26 Nov 2018 | CNY | 11.5 | 11.68 | 11.28 | 11.35 | 11.35 | -0.27 (-2.32%) | 1,612,918 |
| 23 Nov 2018 | CNY | 12.5 | 12.52 | 11.59 | 11.62 | 11.62 | -1.16 (-9.08%) | 4,379,762 |
| 22 Nov 2018 | CNY | 13.01 | 13.07 | 12.76 | 12.78 | 12.78 | -0.2 (-1.54%) | 1,777,700 |
| 21 Nov 2018 | CNY | 12.88 | 12.99 | 12.47 | 12.98 | 12.98 | -0.09 (-0.69%) | 2,134,832 |
| 20 Nov 2018 | CNY | 13.12 | 13.33 | 13.03 | 13.07 | 13.07 | -0.13 (-0.98%) | 3,190,864 |
| 19 Nov 2018 | CNY | 13.21 | 13.29 | 12.95 | 13.2 | 13.2 | -0.01 (-0.08%) | 2,641,118 |
| 16 Nov 2018 | CNY | 13.3 | 13.36 | 13 | 13.21 | 13.21 | -0.09 (-0.68%) | 4,092,450 |
| 15 Nov 2018 | CNY | 12.82 | 13.33 | 12.73 | 13.3 | 13.3 | +0.49 (+3.83%) | 4,928,565 |
| 14 Nov 2018 | CNY | 12.76 | 13.04 | 12.68 | 12.81 | 12.81 | +0.04 (+0.31%) | 2,841,364 |
| 13 Nov 2018 | CNY | 12.65 | 12.88 | 12.46 | 12.77 | 12.77 | +0.03 (+0.24%) | 3,008,090 |
| 12 Nov 2018 | CNY | 12.33 | 13.24 | 12.25 | 12.74 | 12.74 | +0.39 (+3.16%) | 3,045,714 |
| 9 Nov 2018 | CNY | 12.3 | 12.44 | 12.2 | 12.35 | 12.35 | +0.09 (+0.73%) | 2,087,564 |
| 8 Nov 2018 | CNY | 12.77 | 12.82 | 12.16 | 12.26 | 12.26 | -0.36 (-2.85%) | 2,858,600 |
| 7 Nov 2018 | CNY | 12.73 | 12.92 | 12.57 | 12.62 | 12.62 | -0.18 (-1.41%) | 3,032,700 |
| 6 Nov 2018 | CNY | 13.1 | 13.1 | 12.5 | 12.8 | 12.8 | -0.46 (-3.47%) | 3,470,119 |
| 5 Nov 2018 | CNY | 13.24 | 13.6 | 12.88 | 13.26 | 13.26 | +0.01 (+0.08%) | 5,054,903 |
| 2 Nov 2018 | CNY | 12.91 | 13.35 | 12.7 | 13.25 | 13.25 | +0.4 (+3.11%) | 5,289,134 |
| 1 Nov 2018 | CNY | 12.79 | 13.18 | 12.71 | 12.85 | 12.85 | +0.14 (+1.10%) | 3,899,682 |
| 31 Oct 2018 | CNY | 12.5 | 12.82 | 12.45 | 12.71 | 12.71 | +0.17 (+1.36%) | 3,194,363 |
| 30 Oct 2018 | CNY | 12.49 | 12.78 | 12.31 | 12.54 | 12.54 | +0.15 (+1.21%) | 2,912,950 |
| 29 Oct 2018 | CNY | 12.7 | 12.75 | 12.31 | 12.39 | 12.39 | -0.46 (-3.58%) | 2,506,172 |
| 26 Oct 2018 | CNY | 12.85 | 13.25 | 12.81 | 12.85 | 12.85 | +0.03 (+0.23%) | 3,289,572 |
| 25 Oct 2018 | CNY | 12.77 | 12.92 | 12.32 | 12.82 | 12.82 | -0.48 (-3.61%) | 4,274,584 |
| 24 Oct 2018 | CNY | 13.55 | 13.67 | 13.13 | 13.3 | 13.3 | -0.4 (-2.92%) | 4,485,927 |
| 23 Oct 2018 | CNY | 13.54 | 14.27 | 13.43 | 13.7 | 13.7 | +0.11 (+0.81%) | 7,414,781 |
| 22 Oct 2018 | CNY | 12.7 | 13.88 | 12.65 | 13.59 | 13.59 | +0.59 (+4.54%) | 8,047,345 |
| 19 Oct 2018 | CNY | 12.11 | 13.25 | 12.11 | 13 | 13 | -0.27 (-2.03%) | 8,491,352 |
