| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | CNY | 11.47 | 11.47 | 11.11 | 11.11 | 7.9357 | -0.35 (-3.05%) | 1,072,662 |
| 13 Dec 2018 | CNY | 11.46 | 11.56 | 11.27 | 11.46 | 8.1857 | +0.01 (+0.09%) | 928,906 |
| 12 Dec 2018 | CNY | 11.48 | 11.54 | 11.4 | 11.45 | 8.1786 | +0.07 (+0.62%) | 835,236 |
| 11 Dec 2018 | CNY | 11.43 | 11.45 | 11.31 | 11.38 | 8.1286 | +0.12 (+1.07%) | 467,014 |
| 10 Dec 2018 | CNY | 11.44 | 11.5 | 11.25 | 11.26 | 8.0429 | -0.21 (-1.83%) | 661,388 |
| 7 Dec 2018 | CNY | 11.6 | 11.67 | 11.31 | 11.47 | 8.1929 | -0.07 (-0.61%) | 960,633 |
| 6 Dec 2018 | CNY | 11.63 | 11.78 | 11.28 | 11.54 | 8.2429 | -0.09 (-0.77%) | 1,792,337 |
| 5 Dec 2018 | CNY | 11.53 | 11.72 | 11.5 | 11.63 | 8.3071 | -0.14 (-1.19%) | 1,100,606 |
| 4 Dec 2018 | CNY | 11.8 | 11.92 | 11.65 | 11.77 | 8.4071 | +0.02 (+0.17%) | 1,823,624 |
| 3 Dec 2018 | CNY | 11.47 | 12 | 11.4 | 11.75 | 8.3929 | +0.49 (+4.35%) | 2,522,126 |
| 30 Nov 2018 | CNY | 11.18 | 11.28 | 10.92 | 11.26 | 8.0429 | +0.07 (+0.63%) | 1,232,844 |
| 29 Nov 2018 | CNY | 11.69 | 11.82 | 11.12 | 11.19 | 7.9929 | -0.48 (-4.11%) | 1,232,554 |
| 28 Nov 2018 | CNY | 11.5 | 11.67 | 11.12 | 11.67 | 8.3357 | +0.17 (+1.48%) | 1,223,806 |
| 27 Nov 2018 | CNY | 11.47 | 11.59 | 11.36 | 11.5 | 8.2143 | +0.14 (+1.23%) | 886,762 |
| 26 Nov 2018 | CNY | 11.33 | 11.54 | 11.2 | 11.36 | 8.1143 | -0.09 (-0.79%) | 1,114,282 |
| 23 Nov 2018 | CNY | 11.79 | 11.99 | 11.2 | 11.45 | 8.1786 | -0.47 (-3.94%) | 2,475,744 |
| 22 Nov 2018 | CNY | 11.95 | 12.07 | 11.76 | 11.92 | 8.5143 | +0.07 (+0.59%) | 2,047,704 |
| 21 Nov 2018 | CNY | 11.65 | 11.85 | 11.53 | 11.85 | 8.4643 | +0.15 (+1.28%) | 1,750,088 |
| 20 Nov 2018 | CNY | 12.02 | 12.1 | 11.66 | 11.7 | 8.3571 | -0.45 (-3.70%) | 3,029,984 |
| 19 Nov 2018 | CNY | 12.11 | 12.28 | 11.94 | 12.15 | 8.6786 | -0.14 (-1.14%) | 3,404,738 |
| 16 Nov 2018 | CNY | 12.5 | 12.95 | 12.24 | 12.29 | 8.7786 | 0.0 (0.0%) | 7,832,724 |
| 15 Nov 2018 | CNY | 11.19 | 12.29 | 11.19 | 12.29 | 8.7786 | +1.12 (+10.03%) | 4,572,981 |
| 14 Nov 2018 | CNY | 11.22 | 11.36 | 11.13 | 11.17 | 7.9786 | -0.06 (-0.53%) | 1,260,136 |
| 13 Nov 2018 | CNY | 10.9 | 11.29 | 10.84 | 11.23 | 8.0214 | +0.22 (+2.00%) | 2,098,229 |
| 12 Nov 2018 | CNY | 10.74 | 11.05 | 10.71 | 11.01 | 7.8643 | +0.21 (+1.94%) | 1,411,971 |
| 9 Nov 2018 | CNY | 10.71 | 10.86 | 10.62 | 10.8 | 7.7143 | +0.06 (+0.56%) | 715,859 |
| 8 Nov 2018 | CNY | 10.87 | 10.96 | 10.73 | 10.74 | 7.6714 | -0.1 (-0.92%) | 886,138 |
| 7 Nov 2018 | CNY | 10.79 | 10.98 | 10.68 | 10.84 | 7.7429 | +0.05 (+0.46%) | 1,363,783 |
| 6 Nov 2018 | CNY | 10.99 | 10.99 | 10.66 | 10.79 | 7.7071 | -0.14 (-1.28%) | 1,083,308 |
| 5 Nov 2018 | CNY | 11.13 | 11.13 | 10.75 | 10.93 | 7.8071 | +0.02 (+0.18%) | 1,531,462 |
