| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2018 | CNY | 11.68 | 11.68 | 11.22 | 11.41 | 11.41 | -0.27 (-2.31%) | 5,547,025 |
| 3 Dec 2018 | CNY | 11.39 | 11.68 | 11.32 | 11.68 | 11.68 | +0.39 (+3.45%) | 2,912,700 |
| 30 Nov 2018 | CNY | 11 | 11.35 | 10.83 | 11.29 | 11.29 | +0.29 (+2.64%) | 1,234,900 |
| 29 Nov 2018 | CNY | 11.24 | 11.4 | 10.91 | 11 | 11 | -0.16 (-1.43%) | 1,388,479 |
| 28 Nov 2018 | CNY | 10.9 | 11.18 | 10.88 | 11.16 | 11.16 | +0.23 (+2.10%) | 1,067,800 |
| 27 Nov 2018 | CNY | 10.91 | 10.98 | 10.85 | 10.93 | 10.93 | +0.08 (+0.74%) | 479,400 |
| 26 Nov 2018 | CNY | 10.93 | 10.99 | 10.77 | 10.85 | 10.85 | -0.11 (-1.00%) | 929,736 |
| 23 Nov 2018 | CNY | 11.43 | 11.44 | 10.95 | 10.96 | 10.96 | -0.43 (-3.78%) | 1,549,625 |
| 22 Nov 2018 | CNY | 11.3 | 11.4 | 11.19 | 11.39 | 11.39 | +0.14 (+1.24%) | 993,800 |
| 21 Nov 2018 | CNY | 11.1 | 11.26 | 11.01 | 11.25 | 11.25 | +0.11 (+0.99%) | 822,000 |
| 20 Nov 2018 | CNY | 11.37 | 11.38 | 11.11 | 11.14 | 11.14 | -0.23 (-2.02%) | 1,064,500 |
| 19 Nov 2018 | CNY | 11.42 | 11.48 | 11.27 | 11.37 | 11.37 | 0.0 (0.0%) | 991,200 |
| 16 Nov 2018 | CNY | 11.41 | 11.53 | 11.35 | 11.37 | 11.37 | -0.04 (-0.35%) | 1,616,980 |
| 15 Nov 2018 | CNY | 11.25 | 11.43 | 11.23 | 11.41 | 11.41 | +0.22 (+1.97%) | 1,642,097 |
| 14 Nov 2018 | CNY | 11.27 | 11.35 | 11.15 | 11.19 | 11.19 | -0.06 (-0.53%) | 1,379,400 |
| 13 Nov 2018 | CNY | 11.05 | 11.32 | 11.05 | 11.25 | 11.25 | +0.08 (+0.72%) | 1,343,700 |
| 12 Nov 2018 | CNY | 10.89 | 11.3 | 10.81 | 11.17 | 11.17 | +0.36 (+3.33%) | 992,261 |
| 9 Nov 2018 | CNY | 10.84 | 10.93 | 10.81 | 10.81 | 10.81 | -0.18 (-1.64%) | 492,578 |
| 8 Nov 2018 | CNY | 11.04 | 11.08 | 10.96 | 10.99 | 10.99 | -0.03 (-0.27%) | 481,883 |
| 7 Nov 2018 | CNY | 11.2 | 11.25 | 11.01 | 11.02 | 11.02 | -0.19 (-1.69%) | 756,800 |
| 6 Nov 2018 | CNY | 11.02 | 11.21 | 10.98 | 11.21 | 11.21 | +0.14 (+1.26%) | 1,449,578 |
| 5 Nov 2018 | CNY | 11.09 | 11.18 | 10.97 | 11.07 | 11.07 | -0.04 (-0.36%) | 699,336 |
| 2 Nov 2018 | CNY | 11.05 | 11.19 | 11 | 11.11 | 11.11 | +0.11 (+1%) | 1,782,108 |
| 1 Nov 2018 | CNY | 10.99 | 11.16 | 10.9 | 11 | 11 | +0.01 (+0.09%) | 762,672 |
| 31 Oct 2018 | CNY | 10.84 | 11.14 | 10.84 | 10.99 | 10.99 | +0.07 (+0.64%) | 604,700 |
| 30 Oct 2018 | CNY | 10.7 | 10.96 | 10.63 | 10.92 | 10.92 | +0.18 (+1.68%) | 467,600 |
| 29 Oct 2018 | CNY | 10.89 | 10.89 | 10.72 | 10.74 | 10.74 | -0.1 (-0.92%) | 143,700 |
| 26 Oct 2018 | CNY | 10.9 | 10.96 | 10.81 | 10.84 | 10.84 | +0.03 (+0.28%) | 247,000 |
| 25 Oct 2018 | CNY | 10.6 | 10.87 | 10.55 | 10.81 | 10.81 | -0.09 (-0.83%) | 554,400 |
| 24 Oct 2018 | CNY | 11.11 | 11.11 | 10.86 | 10.9 | 10.9 | -0.07 (-0.64%) | 466,678 |
