| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 11.5385 | 11.6154 | 11.4 | 11.6154 | 11.6154 | -0.1 (-0.85%) | 1,135,452 |
| 4 Dec 2018 | CNY | 11.7692 | 11.7692 | 11.6 | 11.7154 | 11.7154 | -0.015 (-0.13%) | 1,052,010 |
| 3 Dec 2018 | CNY | 11.5539 | 11.7615 | 11.5154 | 11.7308 | 11.7308 | +0.339 (+2.97%) | 1,983,706 |
| 30 Nov 2018 | CNY | 11.5 | 11.5 | 11.2385 | 11.3923 | 11.3923 | -0.108 (-0.94%) | 914,544 |
| 29 Nov 2018 | CNY | 11.7692 | 11.7692 | 11.4462 | 11.5 | 11.5 | -0.208 (-1.77%) | 1,576,380 |
| 28 Nov 2018 | CNY | 11.5846 | 11.7385 | 11.3923 | 11.7077 | 11.7077 | +0.131 (+1.13%) | 1,818,755 |
| 27 Nov 2018 | CNY | 11.4615 | 11.6154 | 11.3308 | 11.5769 | 11.5769 | +0.277 (+2.45%) | 1,730,795 |
| 26 Nov 2018 | CNY | 11.3769 | 11.5846 | 11.1846 | 11.3 | 11.3 | -0.085 (-0.74%) | 1,323,619 |
| 23 Nov 2018 | CNY | 11.8077 | 11.8692 | 11.3846 | 11.3846 | 11.3846 | -0.508 (-4.27%) | 2,184,772 |
| 22 Nov 2018 | CNY | 12.2692 | 12.2692 | 11.6846 | 11.8923 | 11.8923 | -0.246 (-2.03%) | 3,700,310 |
| 21 Nov 2018 | CNY | 11.9462 | 12.1385 | 11.7692 | 12.1385 | 12.1385 | -0.092 (-0.75%) | 2,345,835 |
| 20 Nov 2018 | CNY | 12.9 | 13.0846 | 12.0385 | 12.2308 | 12.2308 | -0.631 (-4.90%) | 7,047,262 |
| 19 Nov 2018 | CNY | 11.6385 | 12.8615 | 11.5077 | 12.8615 | 12.8615 | +1.169 (+10.00%) | 8,593,861 |
| 16 Nov 2018 | CNY | 11.4 | 11.6923 | 11.4 | 11.6923 | 11.6923 | +0.285 (+2.49%) | 1,821,821 |
| 15 Nov 2018 | CNY | 11.1846 | 11.4077 | 11.0769 | 11.4077 | 11.4077 | +0.254 (+2.28%) | 1,274,587 |
| 14 Nov 2018 | CNY | 11.2539 | 11.3 | 11.1077 | 11.1539 | 11.1539 | -0.069 (-0.62%) | 997,815 |
| 13 Nov 2018 | CNY | 11.0308 | 11.3231 | 11.0154 | 11.2231 | 11.2231 | +0.092 (+0.83%) | 1,078,092 |
| 12 Nov 2018 | CNY | 10.8769 | 11.1308 | 10.8692 | 11.1308 | 11.1308 | +0.254 (+2.33%) | 596,545 |
| 9 Nov 2018 | CNY | 10.9769 | 11 | 10.8077 | 10.8769 | 10.8769 | -0.092 (-0.84%) | 428,090 |
| 8 Nov 2018 | CNY | 10.9615 | 11.0692 | 10.9615 | 10.9692 | 10.9692 | -0.008 (-0.07%) | 498,067 |
| 7 Nov 2018 | CNY | 11.0539 | 11.1154 | 10.9462 | 10.9769 | 10.9769 | -0.092 (-0.83%) | 705,445 |
| 6 Nov 2018 | CNY | 11 | 11.0769 | 10.9462 | 11.0692 | 11.0692 | -0.038 (-0.35%) | 596,150 |
| 5 Nov 2018 | CNY | 11.1 | 11.2539 | 11.0615 | 11.1077 | 11.1077 | +0.008 (+0.07%) | 902,070 |
| 2 Nov 2018 | CNY | 11.0154 | 11.1308 | 10.9692 | 11.1 | 11.1 | +0.162 (+1.48%) | 863,137 |
| 1 Nov 2018 | CNY | 11.0231 | 11.1231 | 10.9385 | 10.9385 | 10.9385 | -0.046 (-0.42%) | 734,240 |
| 31 Oct 2018 | CNY | 10.8846 | 11.0385 | 10.8 | 10.9846 | 10.9846 | +0.169 (+1.56%) | 647,790 |
| 30 Oct 2018 | CNY | 10.6846 | 10.9539 | 10.6154 | 10.8154 | 10.8154 | +0.123 (+1.15%) | 495,300 |
| 29 Oct 2018 | CNY | 10.6615 | 10.8692 | 10.6385 | 10.6923 | 10.6923 | -0.123 (-1.14%) | 299,091 |
| 26 Oct 2018 | CNY | 10.6923 | 11.0615 | 10.6846 | 10.8154 | 10.8154 | +0.154 (+1.44%) | 507,390 |
| 25 Oct 2018 | CNY | 10.6154 | 10.7231 | 10.5231 | 10.6615 | 10.6615 | -0.131 (-1.21%) | 444,210 |
