| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 11.16 | 11.5 | 11.1 | 11.36 | 11.36 | +0.03 (+0.26%) | 9,081,650 |
| 4 Dec 2018 | CNY | 11.19 | 11.37 | 11.13 | 11.33 | 11.33 | -0.05 (-0.44%) | 12,148,295 |
| 3 Dec 2018 | CNY | 11.3 | 11.54 | 10.78 | 11.38 | 11.38 | +0.06 (+0.53%) | 29,424,375 |
| 30 Nov 2018 | CNY | 11.2 | 11.34 | 11.14 | 11.32 | 11.32 | +0.06 (+0.53%) | 3,090,271 |
| 29 Nov 2018 | CNY | 11.37 | 11.45 | 11.24 | 11.26 | 11.26 | -0.07 (-0.62%) | 5,165,976 |
| 28 Nov 2018 | CNY | 11.24 | 11.36 | 11.1 | 11.33 | 11.33 | +0.09 (+0.80%) | 4,200,028 |
| 27 Nov 2018 | CNY | 11.27 | 11.34 | 11.19 | 11.24 | 11.24 | -0.02 (-0.18%) | 4,387,415 |
| 26 Nov 2018 | CNY | 11.23 | 11.38 | 11.13 | 11.26 | 11.26 | +0.04 (+0.36%) | 4,895,000 |
| 23 Nov 2018 | CNY | 11.6 | 11.67 | 11.17 | 11.22 | 11.22 | -0.39 (-3.36%) | 7,373,148 |
| 22 Nov 2018 | CNY | 11.61 | 11.75 | 11.5 | 11.61 | 11.61 | +0.14 (+1.22%) | 6,629,798 |
| 21 Nov 2018 | CNY | 11.38 | 11.54 | 11.35 | 11.47 | 11.47 | -0.03 (-0.26%) | 6,289,000 |
| 20 Nov 2018 | CNY | 11.68 | 11.76 | 11.5 | 11.5 | 11.5 | -0.29 (-2.46%) | 8,806,300 |
| 19 Nov 2018 | CNY | 11.85 | 11.89 | 11.69 | 11.79 | 11.79 | -0.15 (-1.26%) | 10,330,300 |
| 16 Nov 2018 | CNY | 11.75 | 11.99 | 11.62 | 11.94 | 11.94 | +0.17 (+1.44%) | 12,969,772 |
| 15 Nov 2018 | CNY | 11.6 | 11.77 | 11.55 | 11.77 | 11.77 | +0.14 (+1.20%) | 6,875,777 |
| 14 Nov 2018 | CNY | 11.8 | 11.97 | 11.55 | 11.63 | 11.63 | -0.21 (-1.77%) | 11,246,965 |
| 13 Nov 2018 | CNY | 11.37 | 11.97 | 11.37 | 11.84 | 11.84 | +0.32 (+2.78%) | 13,829,692 |
| 12 Nov 2018 | CNY | 11.13 | 11.54 | 11.09 | 11.52 | 11.52 | +0.35 (+3.13%) | 12,593,326 |
| 9 Nov 2018 | CNY | 11.6 | 11.6 | 11.09 | 11.17 | 11.17 | -0.39 (-3.37%) | 16,161,309 |
| 8 Nov 2018 | CNY | 11.78 | 11.88 | 11.49 | 11.56 | 11.56 | -0.11 (-0.94%) | 5,596,445 |
| 7 Nov 2018 | CNY | 11.76 | 11.93 | 11.62 | 11.67 | 11.67 | -0.06 (-0.51%) | 8,327,679 |
| 6 Nov 2018 | CNY | 11.92 | 12 | 11.59 | 11.73 | 11.73 | -0.25 (-2.09%) | 10,369,348 |
| 5 Nov 2018 | CNY | 12.09 | 12.14 | 11.85 | 11.98 | 11.98 | -0.12 (-0.99%) | 6,859,500 |
| 2 Nov 2018 | CNY | 11.88 | 12.14 | 11.88 | 12.1 | 12.1 | +0.35 (+2.98%) | 10,514,468 |
| 1 Nov 2018 | CNY | 11.58 | 11.82 | 11.57 | 11.75 | 11.75 | +0.18 (+1.56%) | 8,056,830 |
| 31 Oct 2018 | CNY | 11.46 | 11.64 | 11.38 | 11.57 | 11.57 | +0.11 (+0.96%) | 6,340,125 |
| 30 Oct 2018 | CNY | 11.13 | 11.58 | 11.02 | 11.46 | 11.46 | +0.08 (+0.70%) | 7,390,805 |
| 29 Oct 2018 | CNY | 11.77 | 11.88 | 11.29 | 11.38 | 11.38 | +0.2 (+1.79%) | 9,643,879 |
| 26 Oct 2018 | CNY | 11.36 | 11.46 | 11.11 | 11.18 | 11.18 | 0.0 (0.0%) | 4,145,476 |
| 25 Oct 2018 | CNY | 11 | 11.29 | 10.86 | 11.18 | 11.18 | -0.17 (-1.50%) | 5,851,736 |
