| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2018 | CNY | 11.7 | 12.08 | 11.7 | 12.08 | 12.08 | +0.44 (+3.78%) | 3,390,500 |
| 30 Nov 2018 | CNY | 11.55 | 11.67 | 11.45 | 11.64 | 11.64 | +0.05 (+0.43%) | 3,576,200 |
| 29 Nov 2018 | CNY | 11.86 | 11.95 | 11.54 | 11.59 | 11.59 | -0.27 (-2.28%) | 2,417,700 |
| 28 Nov 2018 | CNY | 11.76 | 11.89 | 11.65 | 11.86 | 11.86 | +0.16 (+1.37%) | 1,165,500 |
| 27 Nov 2018 | CNY | 12 | 12 | 11.69 | 11.7 | 11.7 | -0.11 (-0.93%) | 993,500 |
| 26 Nov 2018 | CNY | 11.98 | 12.04 | 11.75 | 11.81 | 11.81 | -0.18 (-1.50%) | 1,522,912 |
| 23 Nov 2018 | CNY | 12.25 | 12.25 | 11.88 | 11.99 | 11.99 | -0.26 (-2.12%) | 1,267,900 |
| 22 Nov 2018 | CNY | 12.1 | 12.37 | 12.1 | 12.25 | 12.25 | +0.07 (+0.57%) | 2,826,055 |
| 21 Nov 2018 | CNY | 12.15 | 12.24 | 11.86 | 12.18 | 12.18 | -0.02 (-0.16%) | 1,651,200 |
| 20 Nov 2018 | CNY | 12.1 | 12.38 | 11.85 | 12.2 | 12.2 | -0.05 (-0.41%) | 2,955,800 |
| 19 Nov 2018 | CNY | 12.05 | 13.24 | 12.05 | 12.25 | 12.25 | +0.21 (+1.74%) | 15,278,364 |
| 16 Nov 2018 | CNY | 11.96 | 12.28 | 11.9 | 12.04 | 12.04 | +0.04 (+0.33%) | 2,235,800 |
| 15 Nov 2018 | CNY | 11.86 | 12.08 | 11.65 | 12 | 12 | +0.15 (+1.27%) | 2,572,400 |
| 14 Nov 2018 | CNY | 11.85 | 12.1 | 11.61 | 11.85 | 11.85 | +0.01 (+0.08%) | 4,182,233 |
| 13 Nov 2018 | CNY | 11.15 | 11.89 | 11.11 | 11.84 | 11.84 | +0.61 (+5.43%) | 4,616,133 |
| 12 Nov 2018 | CNY | 10.9 | 11.25 | 10.66 | 11.23 | 11.23 | +0.41 (+3.79%) | 3,140,435 |
| 9 Nov 2018 | CNY | 10.96 | 10.96 | 10.67 | 10.82 | 10.82 | -0.17 (-1.55%) | 3,489,600 |
| 8 Nov 2018 | CNY | 11.29 | 11.34 | 10.9 | 10.99 | 10.99 | -0.25 (-2.22%) | 4,416,100 |
| 7 Nov 2018 | CNY | 11.2 | 11.42 | 11.08 | 11.24 | 11.24 | +0.04 (+0.36%) | 3,356,802 |
| 6 Nov 2018 | CNY | 11.24 | 11.26 | 11.01 | 11.2 | 11.2 | -0.06 (-0.53%) | 2,928,294 |
| 5 Nov 2018 | CNY | 11.56 | 11.56 | 11.21 | 11.26 | 11.26 | -0.31 (-2.68%) | 2,889,700 |
| 2 Nov 2018 | CNY | 11.58 | 11.77 | 11.4 | 11.57 | 11.57 | -0.01 (-0.09%) | 2,293,100 |
| 1 Nov 2018 | CNY | 11.45 | 11.65 | 11.34 | 11.58 | 11.58 | +0.16 (+1.40%) | 3,321,300 |
| 31 Oct 2018 | CNY | 11.19 | 11.55 | 11.12 | 11.42 | 11.42 | +0.14 (+1.24%) | 4,447,200 |
| 30 Oct 2018 | CNY | 11.3 | 11.36 | 11.05 | 11.28 | 11.28 | -0.02 (-0.18%) | 1,043,700 |
| 29 Oct 2018 | CNY | 11.35 | 11.4 | 11.25 | 11.3 | 11.3 | 0.0 (0.0%) | 734,300 |
| 26 Oct 2018 | CNY | 11.39 | 11.44 | 11.25 | 11.3 | 11.3 | +0.05 (+0.44%) | 1,504,200 |
| 25 Oct 2018 | CNY | 11.08 | 11.39 | 10.83 | 11.25 | 11.25 | +0.07 (+0.63%) | 1,224,300 |
| 24 Oct 2018 | CNY | 11.25 | 11.32 | 11.1 | 11.18 | 11.18 | -0.06 (-0.53%) | 1,172,100 |
| 23 Oct 2018 | CNY | 11.36 | 11.42 | 11.2 | 11.24 | 11.24 | -0.08 (-0.71%) | 1,539,600 |
