| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 11.5 | 12.59 | 11.38 | 12.3 | 12.3 | +0.56 (+4.77%) | 17,938,906 |
| 4 Dec 2018 | CNY | 11.35 | 12.08 | 11.35 | 11.74 | 11.74 | +0.38 (+3.35%) | 9,818,024 |
| 3 Dec 2018 | CNY | 11.3 | 11.47 | 11.26 | 11.36 | 11.36 | +0.18 (+1.61%) | 4,892,000 |
| 30 Nov 2018 | CNY | 10.7 | 11.19 | 10.52 | 11.18 | 11.18 | +0.35 (+3.23%) | 6,353,900 |
| 29 Nov 2018 | CNY | 11.29 | 11.45 | 10.83 | 10.83 | 10.83 | -0.46 (-4.07%) | 5,062,100 |
| 28 Nov 2018 | CNY | 11.36 | 11.55 | 11.05 | 11.29 | 11.29 | -0.22 (-1.91%) | 5,875,667 |
| 27 Nov 2018 | CNY | 11.71 | 11.98 | 11.4 | 11.51 | 11.51 | -0.21 (-1.79%) | 9,224,600 |
| 26 Nov 2018 | CNY | 11.2 | 12.19 | 11.01 | 11.72 | 11.72 | +0.42 (+3.72%) | 12,365,387 |
| 23 Nov 2018 | CNY | 11.37 | 11.85 | 11.2 | 11.3 | 11.3 | -0.01 (-0.09%) | 11,964,043 |
| 22 Nov 2018 | CNY | 11.49 | 11.68 | 11.3 | 11.31 | 11.31 | -0.45 (-3.83%) | 9,352,854 |
| 21 Nov 2018 | CNY | 11.3 | 12.4 | 11.08 | 11.76 | 11.76 | -0.21 (-1.75%) | 17,198,097 |
| 20 Nov 2018 | CNY | 12.6 | 12.97 | 11.96 | 11.97 | 11.97 | +0.18 (+1.53%) | 30,081,103 |
| 19 Nov 2018 | CNY | 10.67 | 11.79 | 10.51 | 11.79 | 11.79 | +1.07 (+9.98%) | 13,269,103 |
| 16 Nov 2018 | CNY | 10.74 | 10.97 | 10.66 | 10.72 | 10.72 | 0.0 (0.0%) | 6,290,292 |
| 15 Nov 2018 | CNY | 10.56 | 10.8 | 10.49 | 10.72 | 10.72 | +0.12 (+1.13%) | 5,789,050 |
| 14 Nov 2018 | CNY | 10.74 | 10.8 | 10.46 | 10.6 | 10.6 | +0.01 (+0.09%) | 5,264,670 |
| 13 Nov 2018 | CNY | 10.38 | 10.88 | 10.26 | 10.59 | 10.59 | +0.16 (+1.53%) | 8,151,070 |
| 12 Nov 2018 | CNY | 10.16 | 10.44 | 10.13 | 10.43 | 10.43 | +0.27 (+2.66%) | 4,351,122 |
| 9 Nov 2018 | CNY | 10.09 | 10.35 | 10.05 | 10.16 | 10.16 | +0.04 (+0.40%) | 3,181,900 |
| 8 Nov 2018 | CNY | 10.3 | 10.36 | 10.09 | 10.12 | 10.12 | -0.16 (-1.56%) | 3,140,900 |
| 7 Nov 2018 | CNY | 10.35 | 10.48 | 10.22 | 10.28 | 10.28 | -0.07 (-0.68%) | 4,868,100 |
| 6 Nov 2018 | CNY | 10.18 | 10.6 | 10.03 | 10.35 | 10.35 | +0.09 (+0.88%) | 6,917,400 |
| 5 Nov 2018 | CNY | 10.17 | 10.42 | 10.01 | 10.26 | 10.26 | +0.09 (+0.88%) | 5,714,990 |
| 2 Nov 2018 | CNY | 10.02 | 10.21 | 10 | 10.17 | 10.17 | +0.22 (+2.21%) | 4,878,500 |
| 1 Nov 2018 | CNY | 9.94 | 10.27 | 9.81 | 9.95 | 9.95 | +0.07 (+0.71%) | 4,577,000 |
| 31 Oct 2018 | CNY | 9.85 | 9.99 | 9.81 | 9.88 | 9.88 | +0.13 (+1.33%) | 2,757,000 |
| 30 Oct 2018 | CNY | 9.88 | 9.88 | 9.57 | 9.75 | 9.75 | +0.03 (+0.31%) | 1,848,000 |
| 29 Oct 2018 | CNY | 9.95 | 9.95 | 9.67 | 9.72 | 9.72 | -0.23 (-2.31%) | 1,889,000 |
| 26 Oct 2018 | CNY | 10.08 | 10.18 | 9.93 | 9.95 | 9.95 | -0.14 (-1.39%) | 3,347,100 |
| 25 Oct 2018 | CNY | 9.41 | 10.15 | 9.32 | 10.09 | 10.09 | +0.21 (+2.13%) | 3,003,400 |
