| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2018 | CNY | 10.8333 | 10.9167 | 10.775 | 10.8333 | 10.8333 | -0.1 (-0.91%) | 1,335,928 |
| 5 Dec 2018 | CNY | 10.9583 | 11.1583 | 10.9083 | 10.9333 | 10.9333 | -0.275 (-2.45%) | 1,950,552 |
| 4 Dec 2018 | CNY | 11.4083 | 11.4083 | 11 | 11.2083 | 11.2083 | -0.333 (-2.89%) | 1,857,193 |
| 3 Dec 2018 | CNY | 11.6833 | 11.8167 | 11.4583 | 11.5417 | 11.5417 | +0.042 (+0.36%) | 3,092,445 |
| 30 Nov 2018 | CNY | 11.4083 | 11.6 | 11.2333 | 11.5 | 11.5 | +0.008 (+0.07%) | 1,058,233 |
| 29 Nov 2018 | CNY | 11.425 | 11.5083 | 11.075 | 11.4917 | 11.4917 | +0.1 (+0.88%) | 1,732,570 |
| 28 Nov 2018 | CNY | 11.2667 | 11.4917 | 11.1417 | 11.3917 | 11.3917 | +0.058 (+0.52%) | 1,059,600 |
| 27 Nov 2018 | CNY | 10.9583 | 11.3583 | 10.9583 | 11.3333 | 11.3333 | +0.258 (+2.33%) | 1,116,028 |
| 26 Nov 2018 | CNY | 11.425 | 11.425 | 11.0417 | 11.075 | 11.075 | -0.483 (-4.18%) | 1,323,048 |
| 23 Nov 2018 | CNY | 11.7 | 11.7417 | 11.125 | 11.5583 | 11.5583 | -0.125 (-1.07%) | 2,626,498 |
| 22 Nov 2018 | CNY | 11.2583 | 11.6833 | 11.2083 | 11.6833 | 11.6833 | +0.275 (+2.41%) | 2,825,492 |
| 21 Nov 2018 | CNY | 10.825 | 11.4083 | 10.5 | 11.4083 | 11.4083 | +0.575 (+5.31%) | 2,683,737 |
| 20 Nov 2018 | CNY | 11.0833 | 11.1167 | 10.75 | 10.8333 | 10.8333 | -0.225 (-2.03%) | 1,281,024 |
| 19 Nov 2018 | CNY | 11.0333 | 11.225 | 11.0333 | 11.0583 | 11.0583 | -0.117 (-1.04%) | 1,086,648 |
| 16 Nov 2018 | CNY | 11.2333 | 11.3583 | 11.1333 | 11.175 | 11.175 | -0.133 (-1.18%) | 1,620,066 |
| 15 Nov 2018 | CNY | 10.8833 | 11.4083 | 10.8833 | 11.3083 | 11.3083 | +0.3 (+2.73%) | 2,922,410 |
| 14 Nov 2018 | CNY | 11.2417 | 11.275 | 10.85 | 11.0083 | 11.0083 | -0.125 (-1.12%) | 1,792,872 |
| 13 Nov 2018 | CNY | 10.75 | 11.3167 | 10.7167 | 11.1333 | 11.1333 | +0.258 (+2.38%) | 2,436,420 |
| 12 Nov 2018 | CNY | 10.4 | 10.8917 | 10.4 | 10.875 | 10.875 | +0.233 (+2.19%) | 1,695,381 |
| 9 Nov 2018 | CNY | 10.8167 | 10.8167 | 10.45 | 10.6417 | 10.6417 | -0.05 (-0.47%) | 1,596,000 |
| 8 Nov 2018 | CNY | 10.5167 | 10.875 | 10.5167 | 10.6917 | 10.6917 | +0.15 (+1.42%) | 2,010,896 |
| 7 Nov 2018 | CNY | 10.8333 | 10.8333 | 10.4833 | 10.5417 | 10.5417 | -0.15 (-1.40%) | 1,052,492 |
| 6 Nov 2018 | CNY | 10.675 | 10.7917 | 10.6 | 10.6917 | 10.6917 | -0.042 (-0.39%) | 829,056 |
| 5 Nov 2018 | CNY | 10.875 | 10.9583 | 10.625 | 10.7333 | 10.7333 | -0.125 (-1.15%) | 1,376,030 |
| 2 Nov 2018 | CNY | 10.8167 | 11 | 10.8167 | 10.8583 | 10.8583 | +0.092 (+0.85%) | 1,077,216 |
| 1 Nov 2018 | CNY | 10.95 | 10.95 | 10.6333 | 10.7667 | 10.7667 | +0.058 (+0.55%) | 928,728 |
| 31 Oct 2018 | CNY | 10.6667 | 10.9 | 10.5167 | 10.7083 | 10.7083 | +0.042 (+0.39%) | 1,460,210 |
| 30 Oct 2018 | CNY | 10.4667 | 10.8333 | 10.25 | 10.6667 | 10.6667 | +0.2 (+1.91%) | 774,832 |
| 29 Oct 2018 | CNY | 10.3667 | 10.4667 | 10.1583 | 10.4667 | 10.4667 | +0.008 (+0.08%) | 660,151 |
| 26 Oct 2018 | CNY | 10.4 | 10.5 | 10.2667 | 10.4583 | 10.4583 | +0.058 (+0.56%) | 1,366,980 |
