| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2018 | CNY | 11.43 | 11.62 | 11.3 | 11.55 | 11.55 | -0.02 (-0.17%) | 1,854,547 |
| 3 Dec 2018 | CNY | 11.21 | 11.61 | 11.05 | 11.57 | 11.57 | +0.39 (+3.49%) | 4,366,799 |
| 30 Nov 2018 | CNY | 10.59 | 11.19 | 10.59 | 11.18 | 11.18 | +0.3 (+2.76%) | 3,288,756 |
| 29 Nov 2018 | CNY | 10.6 | 11.27 | 10.52 | 10.88 | 10.88 | +0.28 (+2.64%) | 5,684,460 |
| 28 Nov 2018 | CNY | 10.39 | 10.98 | 9.98 | 10.6 | 10.6 | +0.57 (+5.68%) | 5,949,249 |
| 27 Nov 2018 | CNY | 9.4 | 10.29 | 9.4 | 10.03 | 10.03 | +0.63 (+6.70%) | 4,024,539 |
| 26 Nov 2018 | CNY | 9.27 | 9.68 | 9.27 | 9.4 | 9.4 | +0.02 (+0.21%) | 532,778 |
| 23 Nov 2018 | CNY | 9.99 | 9.99 | 9.38 | 9.38 | 9.38 | -0.52 (-5.25%) | 1,138,114 |
| 22 Nov 2018 | CNY | 9.86 | 10.03 | 9.82 | 9.9 | 9.9 | -0.06 (-0.60%) | 1,082,951 |
| 21 Nov 2018 | CNY | 9.64 | 9.98 | 9.4 | 9.96 | 9.96 | +0.07 (+0.71%) | 2,153,252 |
| 20 Nov 2018 | CNY | 10.45 | 10.48 | 9.81 | 9.89 | 9.89 | -0.85 (-7.91%) | 3,484,421 |
| 19 Nov 2018 | CNY | 9.7 | 10.75 | 9.65 | 10.74 | 10.74 | +0.97 (+9.93%) | 3,422,773 |
| 16 Nov 2018 | CNY | 9.81 | 9.84 | 9.71 | 9.77 | 9.77 | -0.16 (-1.61%) | 1,770,404 |
| 15 Nov 2018 | CNY | 9.43 | 10.1 | 9.26 | 9.93 | 9.93 | +0.56 (+5.98%) | 2,429,972 |
| 14 Nov 2018 | CNY | 9.44 | 9.48 | 9.3 | 9.37 | 9.37 | -0.03 (-0.32%) | 666,490 |
| 13 Nov 2018 | CNY | 9.23 | 9.48 | 9.15 | 9.4 | 9.4 | +0.16 (+1.73%) | 1,182,836 |
| 12 Nov 2018 | CNY | 9 | 9.28 | 8.97 | 9.24 | 9.24 | +0.14 (+1.54%) | 1,079,800 |
| 9 Nov 2018 | CNY | 9.05 | 9.59 | 9.04 | 9.1 | 9.1 | +0.16 (+1.79%) | 2,050,266 |
| 8 Nov 2018 | CNY | 9.15 | 9.25 | 8.91 | 8.94 | 8.94 | -0.19 (-2.08%) | 693,830 |
| 7 Nov 2018 | CNY | 9.19 | 9.26 | 9.09 | 9.13 | 9.13 | -0.03 (-0.33%) | 606,241 |
| 6 Nov 2018 | CNY | 9.22 | 9.3 | 9.06 | 9.16 | 9.16 | -0.05 (-0.54%) | 649,140 |
| 5 Nov 2018 | CNY | 8.99 | 9.3 | 8.99 | 9.21 | 9.21 | +0.19 (+2.11%) | 1,139,620 |
| 2 Nov 2018 | CNY | 8.72 | 9.09 | 8.72 | 9.02 | 9.02 | +0.34 (+3.92%) | 1,158,860 |
| 1 Nov 2018 | CNY | 8.69 | 8.86 | 8.67 | 8.68 | 8.68 | -0.01 (-0.12%) | 717,300 |
| 31 Oct 2018 | CNY | 8.65 | 8.77 | 8.56 | 8.69 | 8.69 | +0.13 (+1.52%) | 697,673 |
| 30 Oct 2018 | CNY | 8.62 | 8.62 | 8.37 | 8.56 | 8.56 | -0.03 (-0.35%) | 734,084 |
| 29 Oct 2018 | CNY | 8.46 | 8.68 | 8.46 | 8.59 | 8.59 | +0.01 (+0.12%) | 408,032 |
| 26 Oct 2018 | CNY | 8.43 | 8.69 | 8.43 | 8.58 | 8.58 | +0.03 (+0.35%) | 487,858 |
| 25 Oct 2018 | CNY | 8.58 | 8.58 | 8.36 | 8.55 | 8.55 | -0.13 (-1.50%) | 607,940 |
| 24 Oct 2018 | CNY | 8.68 | 8.73 | 8.53 | 8.68 | 8.68 | +0.13 (+1.52%) | 535,964 |
