| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 13.31 | 13.67 | 13.28 | 13.45 | 13.45 | -0.18 (-1.32%) | 852,400 |
| 4 Dec 2018 | CNY | 13.61 | 13.76 | 13.28 | 13.63 | 13.63 | +0.01 (+0.07%) | 1,198,365 |
| 3 Dec 2018 | CNY | 13.7 | 14.09 | 13.46 | 13.62 | 13.62 | +0.14 (+1.04%) | 2,059,803 |
| 30 Nov 2018 | CNY | 13.29 | 13.6 | 12.97 | 13.48 | 13.48 | +0.09 (+0.67%) | 1,465,953 |
| 29 Nov 2018 | CNY | 13.29 | 13.84 | 13.2 | 13.39 | 13.39 | +0.07 (+0.53%) | 2,422,600 |
| 28 Nov 2018 | CNY | 13.26 | 13.44 | 13.04 | 13.32 | 13.32 | -0.08 (-0.60%) | 1,684,897 |
| 27 Nov 2018 | CNY | 12.53 | 13.49 | 12.52 | 13.4 | 13.4 | +0.97 (+7.80%) | 2,687,596 |
| 26 Nov 2018 | CNY | 12.23 | 12.7 | 12.23 | 12.43 | 12.43 | -0.03 (-0.24%) | 695,500 |
| 23 Nov 2018 | CNY | 12.9 | 12.97 | 12.2 | 12.46 | 12.46 | -0.48 (-3.71%) | 1,760,515 |
| 22 Nov 2018 | CNY | 13.25 | 13.34 | 12.93 | 12.94 | 12.94 | -0.32 (-2.41%) | 1,481,919 |
| 21 Nov 2018 | CNY | 12.97 | 13.4 | 12.96 | 13.26 | 13.26 | +0.01 (+0.08%) | 1,338,506 |
| 20 Nov 2018 | CNY | 13.65 | 13.78 | 13.2 | 13.25 | 13.25 | -0.6 (-4.33%) | 1,629,800 |
| 19 Nov 2018 | CNY | 13.88 | 14.54 | 13.73 | 13.85 | 13.85 | -0.1 (-0.72%) | 2,303,224 |
| 16 Nov 2018 | CNY | 13.19 | 14.18 | 12.95 | 13.95 | 13.95 | +0.9 (+6.90%) | 3,267,648 |
| 15 Nov 2018 | CNY | 12.85 | 13.15 | 12.76 | 13.05 | 13.05 | +0.17 (+1.32%) | 2,369,731 |
| 14 Nov 2018 | CNY | 12.95 | 13.28 | 12.7 | 12.88 | 12.88 | +0.07 (+0.55%) | 3,029,374 |
| 13 Nov 2018 | CNY | 12.28 | 12.97 | 12.16 | 12.81 | 12.81 | +0.42 (+3.39%) | 4,082,099 |
| 12 Nov 2018 | CNY | 12.33 | 12.52 | 12.12 | 12.39 | 12.39 | +0.06 (+0.49%) | 2,394,749 |
| 9 Nov 2018 | CNY | 12.4 | 12.52 | 12.22 | 12.33 | 12.33 | -0.2 (-1.60%) | 1,837,000 |
| 8 Nov 2018 | CNY | 12.59 | 12.69 | 12.26 | 12.53 | 12.53 | -0.01 (-0.08%) | 3,539,936 |
| 7 Nov 2018 | CNY | 12.25 | 12.86 | 12.25 | 12.54 | 12.54 | +0.32 (+2.62%) | 2,882,221 |
| 6 Nov 2018 | CNY | 12.38 | 12.38 | 12.08 | 12.22 | 12.22 | -0.23 (-1.85%) | 2,327,804 |
| 5 Nov 2018 | CNY | 12.09 | 12.7 | 11.96 | 12.45 | 12.45 | +0.26 (+2.13%) | 3,689,576 |
| 2 Nov 2018 | CNY | 12.13 | 12.27 | 11.94 | 12.19 | 12.19 | +0.12 (+0.99%) | 3,244,763 |
| 1 Nov 2018 | CNY | 11.88 | 12.17 | 11.56 | 12.07 | 12.07 | +0.29 (+2.46%) | 4,012,228 |
| 31 Oct 2018 | CNY | 11.98 | 12.2 | 11.7 | 11.78 | 11.78 | -0.18 (-1.51%) | 4,366,721 |
| 30 Oct 2018 | CNY | 11.64 | 12.6 | 10.82 | 11.96 | 11.96 | +0.1 (+0.84%) | 5,057,960 |
| 29 Oct 2018 | CNY | 11.2 | 12.32 | 11.12 | 11.86 | 11.86 | +0.66 (+5.89%) | 3,970,737 |
| 26 Oct 2018 | CNY | 11 | 11.27 | 10.95 | 11.2 | 11.2 | +0.15 (+1.36%) | 699,820 |
| 25 Oct 2018 | CNY | 10.9 | 11.19 | 10.83 | 11.05 | 11.05 | -0.2 (-1.78%) | 629,918 |
