| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 12.3 | 12.47 | 12.11 | 12.28 | 12.28 | -0.19 (-1.52%) | 1,448,619 |
| 4 Dec 2018 | CNY | 12.45 | 12.55 | 12.3 | 12.47 | 12.47 | +0.05 (+0.40%) | 1,883,812 |
| 3 Dec 2018 | CNY | 12.53 | 12.55 | 12.32 | 12.42 | 12.42 | +0.31 (+2.56%) | 2,178,801 |
| 30 Nov 2018 | CNY | 11.9 | 12.17 | 11.88 | 12.11 | 12.11 | +0.13 (+1.09%) | 1,127,210 |
| 29 Nov 2018 | CNY | 12.3 | 12.44 | 11.97 | 11.98 | 11.98 | -0.27 (-2.20%) | 1,588,000 |
| 28 Nov 2018 | CNY | 12.23 | 12.35 | 11.93 | 12.25 | 12.25 | +0.02 (+0.16%) | 1,667,419 |
| 27 Nov 2018 | CNY | 12.37 | 12.49 | 12.2 | 12.23 | 12.23 | -0.12 (-0.97%) | 1,429,950 |
| 26 Nov 2018 | CNY | 12.38 | 12.48 | 12.1 | 12.35 | 12.35 | +0.07 (+0.57%) | 1,409,450 |
| 23 Nov 2018 | CNY | 12.73 | 13.07 | 12.09 | 12.28 | 12.28 | -0.56 (-4.36%) | 2,713,501 |
| 22 Nov 2018 | CNY | 12.92 | 13.13 | 12.8 | 12.84 | 12.84 | -0.14 (-1.08%) | 2,219,600 |
| 21 Nov 2018 | CNY | 12.7 | 13.43 | 12.63 | 12.98 | 12.98 | +0.02 (+0.15%) | 3,731,242 |
| 20 Nov 2018 | CNY | 13.44 | 13.45 | 12.88 | 12.96 | 12.96 | -0.77 (-5.61%) | 5,987,502 |
| 19 Nov 2018 | CNY | 12.84 | 14.11 | 12.84 | 13.73 | 13.73 | +0.89 (+6.93%) | 10,160,802 |
| 16 Nov 2018 | CNY | 12.9 | 12.99 | 12.74 | 12.84 | 12.84 | 0.0 (0.0%) | 3,485,001 |
| 15 Nov 2018 | CNY | 12.64 | 12.93 | 12.56 | 12.84 | 12.84 | +0.15 (+1.18%) | 4,055,946 |
| 14 Nov 2018 | CNY | 12.51 | 13.16 | 12.51 | 12.69 | 12.69 | +0.13 (+1.04%) | 5,745,915 |
| 13 Nov 2018 | CNY | 12.25 | 12.65 | 12.21 | 12.56 | 12.56 | +0.14 (+1.13%) | 4,078,326 |
| 12 Nov 2018 | CNY | 12.1 | 12.42 | 12.1 | 12.42 | 12.42 | +0.2 (+1.64%) | 2,104,200 |
| 9 Nov 2018 | CNY | 12.27 | 12.53 | 12.14 | 12.22 | 12.22 | -0.16 (-1.29%) | 1,974,501 |
| 8 Nov 2018 | CNY | 12.41 | 12.46 | 12.14 | 12.38 | 12.38 | +0.04 (+0.32%) | 2,659,926 |
| 7 Nov 2018 | CNY | 12.41 | 12.58 | 12.31 | 12.34 | 12.34 | -0.15 (-1.20%) | 3,218,107 |
| 6 Nov 2018 | CNY | 12.31 | 12.88 | 12.2 | 12.49 | 12.49 | +0.21 (+1.71%) | 5,005,406 |
| 5 Nov 2018 | CNY | 12.08 | 12.46 | 12.05 | 12.28 | 12.28 | +0.11 (+0.90%) | 3,133,528 |
| 2 Nov 2018 | CNY | 11.94 | 12.35 | 11.94 | 12.17 | 12.17 | +0.26 (+2.18%) | 3,439,528 |
| 1 Nov 2018 | CNY | 11.97 | 12.14 | 11.74 | 11.91 | 11.91 | -0.01 (-0.08%) | 2,236,400 |
| 31 Oct 2018 | CNY | 11.6 | 12.1 | 11.59 | 11.92 | 11.92 | +0.03 (+0.25%) | 2,277,000 |
| 30 Oct 2018 | CNY | 11.78 | 11.96 | 11.64 | 11.89 | 11.89 | +0.07 (+0.59%) | 1,305,700 |
| 29 Oct 2018 | CNY | 12.05 | 12.1 | 11.82 | 11.82 | 11.82 | -0.23 (-1.91%) | 1,492,579 |
| 26 Oct 2018 | CNY | 12.02 | 12.38 | 12.01 | 12.05 | 12.05 | +0.07 (+0.58%) | 2,227,000 |
| 25 Oct 2018 | CNY | 11.85 | 12.08 | 11.61 | 11.98 | 11.98 | -0.35 (-2.84%) | 2,663,100 |
