| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | CNY | 11.76 | 11.86 | 11.36 | 11.41 | 8.15 | -0.36 (-3.06%) | 4,170,396 |
| 13 Dec 2018 | CNY | 11.67 | 11.87 | 11.64 | 11.77 | 8.4071 | +0.21 (+1.82%) | 6,023,285 |
| 12 Dec 2018 | CNY | 11.68 | 11.75 | 11.52 | 11.56 | 8.2571 | -0.13 (-1.11%) | 2,103,295 |
| 11 Dec 2018 | CNY | 11.78 | 11.8 | 11.56 | 11.69 | 8.35 | -0.03 (-0.26%) | 2,671,061 |
| 10 Dec 2018 | CNY | 11.57 | 11.88 | 11.57 | 11.72 | 8.3714 | +0.15 (+1.30%) | 4,360,600 |
| 7 Dec 2018 | CNY | 11.54 | 11.7 | 11.44 | 11.57 | 8.2643 | -0.03 (-0.26%) | 2,315,800 |
| 6 Dec 2018 | CNY | 11.62 | 11.81 | 11.53 | 11.6 | 8.2857 | -0.02 (-0.17%) | 3,917,925 |
| 5 Dec 2018 | CNY | 11.58 | 11.73 | 11.5 | 11.62 | 8.3 | -0.17 (-1.44%) | 4,176,025 |
| 4 Dec 2018 | CNY | 11.4 | 11.92 | 11.38 | 11.79 | 8.4214 | +0.35 (+3.06%) | 6,152,200 |
| 3 Dec 2018 | CNY | 11.35 | 11.52 | 11.33 | 11.44 | 8.1714 | +0.28 (+2.51%) | 4,849,801 |
| 30 Nov 2018 | CNY | 10.97 | 11.18 | 10.88 | 11.16 | 7.9714 | +0.16 (+1.45%) | 2,340,960 |
| 29 Nov 2018 | CNY | 11.29 | 11.34 | 10.97 | 11 | 7.8571 | -0.22 (-1.96%) | 3,204,600 |
| 28 Nov 2018 | CNY | 11.01 | 11.22 | 10.96 | 11.22 | 8.0143 | +0.19 (+1.72%) | 2,684,404 |
| 27 Nov 2018 | CNY | 11.18 | 11.21 | 10.94 | 11.03 | 7.8786 | -0.1 (-0.90%) | 3,147,400 |
| 26 Nov 2018 | CNY | 11.28 | 11.3 | 10.95 | 11.13 | 7.95 | -0.09 (-0.80%) | 3,326,144 |
| 23 Nov 2018 | CNY | 11.73 | 11.78 | 11.08 | 11.22 | 8.0143 | -0.57 (-4.83%) | 5,145,600 |
| 22 Nov 2018 | CNY | 11.69 | 11.97 | 11.63 | 11.79 | 8.4214 | +0.1 (+0.86%) | 5,356,177 |
| 21 Nov 2018 | CNY | 11.51 | 11.69 | 11.38 | 11.69 | 8.35 | +0.07 (+0.60%) | 4,010,477 |
| 20 Nov 2018 | CNY | 12.03 | 12.03 | 11.62 | 11.62 | 8.3 | -0.46 (-3.81%) | 5,895,100 |
| 19 Nov 2018 | CNY | 11.95 | 12.18 | 11.95 | 12.08 | 8.6286 | +0.07 (+0.58%) | 5,454,000 |
| 16 Nov 2018 | CNY | 11.92 | 12.13 | 11.9 | 12.01 | 8.5786 | -0.19 (-1.56%) | 7,598,093 |
| 15 Nov 2018 | CNY | 12.03 | 12.29 | 11.86 | 12.2 | 8.7143 | +0.38 (+3.21%) | 10,551,477 |
| 14 Nov 2018 | CNY | 12.1 | 12.17 | 11.75 | 11.82 | 8.4429 | -0.19 (-1.58%) | 6,802,077 |
| 13 Nov 2018 | CNY | 11.8 | 12.17 | 11.71 | 12.01 | 8.5786 | +0.13 (+1.09%) | 8,136,400 |
| 12 Nov 2018 | CNY | 11.75 | 12.1 | 11.75 | 11.88 | 8.4857 | +0.27 (+2.33%) | 6,582,200 |
| 9 Nov 2018 | CNY | 11.57 | 11.73 | 11.53 | 11.61 | 8.2929 | +0.01 (+0.09%) | 3,333,900 |
| 8 Nov 2018 | CNY | 11.85 | 11.86 | 11.54 | 11.6 | 8.2857 | -0.2 (-1.69%) | 4,771,615 |
| 7 Nov 2018 | CNY | 11.79 | 12.02 | 11.59 | 11.8 | 8.4286 | -0.01 (-0.08%) | 7,484,989 |
| 6 Nov 2018 | CNY | 11.8 | 12.29 | 11.76 | 11.81 | 8.4357 | -0.28 (-2.32%) | 10,283,897 |
| 5 Nov 2018 | CNY | 11.33 | 12.15 | 11.25 | 12.09 | 8.6357 | +0.75 (+6.61%) | 10,569,300 |
