| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 11.6 | 11.66 | 11.51 | 11.62 | 11.62 | -0.17 (-1.44%) | 8,309,861 |
| 4 Dec 2018 | CNY | 11.92 | 11.95 | 11.7 | 11.79 | 11.79 | -0.19 (-1.59%) | 11,886,086 |
| 3 Dec 2018 | CNY | 11.97 | 12.08 | 11.85 | 11.98 | 11.98 | +0.22 (+1.87%) | 11,243,056 |
| 30 Nov 2018 | CNY | 11.68 | 11.77 | 11.41 | 11.76 | 11.76 | +0.06 (+0.51%) | 5,274,456 |
| 29 Nov 2018 | CNY | 11.71 | 12.11 | 11.69 | 11.7 | 11.7 | +0.01 (+0.09%) | 10,037,510 |
| 28 Nov 2018 | CNY | 11.61 | 11.69 | 11.25 | 11.69 | 11.69 | +0.09 (+0.78%) | 8,897,621 |
| 27 Nov 2018 | CNY | 11.69 | 11.78 | 11.51 | 11.6 | 11.6 | -0.09 (-0.77%) | 6,312,853 |
| 26 Nov 2018 | CNY | 11.68 | 11.85 | 11.49 | 11.69 | 11.69 | +0.02 (+0.17%) | 6,013,325 |
| 23 Nov 2018 | CNY | 12.14 | 12.18 | 11.64 | 11.67 | 11.67 | -0.48 (-3.95%) | 9,022,632 |
| 22 Nov 2018 | CNY | 12.29 | 12.36 | 12.11 | 12.15 | 12.15 | -0.14 (-1.14%) | 6,628,966 |
| 21 Nov 2018 | CNY | 12.33 | 12.4 | 12.08 | 12.29 | 12.29 | -0.19 (-1.52%) | 9,467,428 |
| 20 Nov 2018 | CNY | 12.34 | 12.9 | 12.3 | 12.48 | 12.48 | +0.03 (+0.24%) | 20,893,115 |
| 19 Nov 2018 | CNY | 12.4 | 12.53 | 12.3 | 12.45 | 12.45 | -0.03 (-0.24%) | 9,234,298 |
| 16 Nov 2018 | CNY | 12.53 | 12.57 | 12.27 | 12.48 | 12.48 | -0.01 (-0.08%) | 10,241,638 |
| 15 Nov 2018 | CNY | 12.25 | 12.51 | 12.18 | 12.49 | 12.49 | +0.27 (+2.21%) | 12,945,223 |
| 14 Nov 2018 | CNY | 12.43 | 12.44 | 12.14 | 12.22 | 12.22 | -0.26 (-2.08%) | 11,765,870 |
| 13 Nov 2018 | CNY | 12.37 | 12.63 | 12.05 | 12.48 | 12.48 | -0.03 (-0.24%) | 20,020,957 |
| 12 Nov 2018 | CNY | 12.26 | 12.54 | 12.18 | 12.51 | 12.51 | +0.25 (+2.04%) | 7,667,912 |
| 9 Nov 2018 | CNY | 12.06 | 12.29 | 11.92 | 12.26 | 12.26 | +0.07 (+0.57%) | 6,955,512 |
| 8 Nov 2018 | CNY | 12.33 | 12.34 | 12 | 12.19 | 12.19 | -0.04 (-0.33%) | 8,766,310 |
| 7 Nov 2018 | CNY | 12.54 | 12.54 | 12.21 | 12.23 | 12.23 | -0.23 (-1.85%) | 9,119,351 |
| 6 Nov 2018 | CNY | 12.62 | 12.62 | 12.32 | 12.46 | 12.46 | -0.16 (-1.27%) | 6,585,102 |
| 5 Nov 2018 | CNY | 12.5 | 12.74 | 12.38 | 12.62 | 12.62 | +0.04 (+0.32%) | 11,538,124 |
| 2 Nov 2018 | CNY | 12.66 | 12.66 | 12.27 | 12.58 | 12.58 | +0.16 (+1.29%) | 13,687,209 |
| 1 Nov 2018 | CNY | 12.05 | 12.52 | 12.03 | 12.42 | 12.42 | +0.41 (+3.41%) | 19,164,013 |
| 31 Oct 2018 | CNY | 11.4 | 12.2 | 11.16 | 12.01 | 12.01 | +0.44 (+3.80%) | 23,761,746 |
| 30 Oct 2018 | CNY | 11.6 | 11.75 | 11.12 | 11.57 | 11.57 | -0.04 (-0.34%) | 12,096,996 |
| 29 Oct 2018 | CNY | 11.72 | 11.84 | 11.41 | 11.61 | 11.61 | -0.2 (-1.69%) | 11,583,412 |
| 26 Oct 2018 | CNY | 12.04 | 12.18 | 11.73 | 11.81 | 11.81 | -0.13 (-1.09%) | 12,420,025 |
| 25 Oct 2018 | CNY | 11.75 | 11.98 | 11.67 | 11.94 | 11.94 | -0.19 (-1.57%) | 15,330,036 |
