| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 11.7571 | 12.0071 | 11.65 | 11.9143 | 11.9143 | -0.1 (-0.83%) | 2,768,276 |
| 4 Dec 2018 | CNY | 11.6214 | 12.0357 | 11.5857 | 12.0143 | 12.0143 | +0.421 (+3.63%) | 3,458,112 |
| 3 Dec 2018 | CNY | 11.7 | 11.7143 | 11.5 | 11.5929 | 11.5929 | +0.329 (+2.92%) | 2,274,608 |
| 30 Nov 2018 | CNY | 11.2571 | 11.35 | 10.9071 | 11.2643 | 11.2643 | +0.021 (+0.19%) | 1,707,077 |
| 29 Nov 2018 | CNY | 11.8071 | 11.9 | 11.2429 | 11.2429 | 11.2429 | -0.521 (-4.43%) | 2,220,484 |
| 28 Nov 2018 | CNY | 11.7071 | 11.7643 | 11.2286 | 11.7643 | 11.7643 | +0.093 (+0.80%) | 1,954,820 |
| 27 Nov 2018 | CNY | 11.7429 | 11.8286 | 11.6214 | 11.6714 | 11.6714 | +0.029 (+0.24%) | 1,488,033 |
| 26 Nov 2018 | CNY | 11.7 | 11.9 | 11.5071 | 11.6429 | 11.6429 | -0.079 (-0.67%) | 1,602,329 |
| 23 Nov 2018 | CNY | 12.6643 | 12.7357 | 11.7071 | 11.7214 | 11.7214 | -0.914 (-7.24%) | 4,043,228 |
| 22 Nov 2018 | CNY | 12.5286 | 12.7143 | 12.4571 | 12.6357 | 12.6357 | +0.079 (+0.63%) | 3,029,894 |
| 21 Nov 2018 | CNY | 12.4071 | 12.5929 | 12.15 | 12.5571 | 12.5571 | +0.057 (+0.46%) | 3,347,274 |
| 20 Nov 2018 | CNY | 12.8857 | 12.9643 | 12.4143 | 12.5 | 12.5 | -0.45 (-3.47%) | 4,208,540 |
| 19 Nov 2018 | CNY | 13.3571 | 13.3571 | 12.8929 | 12.95 | 12.95 | -0.571 (-4.23%) | 7,376,453 |
| 16 Nov 2018 | CNY | 12.3071 | 13.5214 | 12.0929 | 13.5214 | 13.5214 | +1.228 (+9.99%) | 7,313,647 |
| 15 Nov 2018 | CNY | 11.7929 | 12.3 | 11.7929 | 12.2929 | 12.2929 | +0.486 (+4.11%) | 5,196,417 |
| 14 Nov 2018 | CNY | 11.7714 | 12.2714 | 11.7143 | 11.8071 | 11.8071 | +0.05 (+0.43%) | 4,656,425 |
| 13 Nov 2018 | CNY | 11.5786 | 11.8286 | 11.5214 | 11.7571 | 11.7571 | +0.014 (+0.12%) | 4,291,747 |
| 12 Nov 2018 | CNY | 11.4143 | 11.7643 | 11.3571 | 11.7429 | 11.7429 | +0.229 (+1.99%) | 4,218,320 |
| 9 Nov 2018 | CNY | 11.1857 | 11.7357 | 11.0857 | 11.5143 | 11.5143 | +0.257 (+2.28%) | 4,498,884 |
| 8 Nov 2018 | CNY | 11.2143 | 11.5714 | 11.1786 | 11.2571 | 11.2571 | +0.136 (+1.22%) | 3,243,801 |
| 7 Nov 2018 | CNY | 11.4071 | 11.4214 | 11.0714 | 11.1214 | 11.1214 | -0.193 (-1.70%) | 2,695,698 |
| 6 Nov 2018 | CNY | 11.2357 | 11.3214 | 10.9929 | 11.3143 | 11.3143 | +0.05 (+0.44%) | 2,333,885 |
| 5 Nov 2018 | CNY | 11.1643 | 11.4857 | 11.0357 | 11.2643 | 11.2643 | -0.007 (-0.06%) | 3,744,356 |
| 2 Nov 2018 | CNY | 11.0571 | 11.4214 | 10.9357 | 11.2714 | 11.2714 | +0.457 (+4.23%) | 4,517,686 |
| 1 Nov 2018 | CNY | 11.0143 | 11.0143 | 10.7929 | 10.8143 | 10.8143 | 0.0 (0.0%) | 2,871,568 |
| 31 Oct 2018 | CNY | 10.7143 | 10.9714 | 10.7 | 10.8143 | 10.8143 | +0.1 (+0.93%) | 1,640,772 |
| 30 Oct 2018 | CNY | 10.6429 | 10.7857 | 10.3786 | 10.7143 | 10.7143 | +0.079 (+0.74%) | 1,665,776 |
| 29 Oct 2018 | CNY | 10.8643 | 10.8643 | 10.5714 | 10.6357 | 10.6357 | -0.3 (-2.74%) | 1,393,196 |
| 26 Oct 2018 | CNY | 11.1286 | 11.2857 | 10.9286 | 10.9357 | 10.9357 | -0.086 (-0.78%) | 1,242,108 |
| 25 Oct 2018 | CNY | 10.8214 | 11.1643 | 10.7857 | 11.0214 | 11.0214 | -0.257 (-2.28%) | 1,852,579 |
