| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | CNY | 12.49 | 12.97 | 12.44 | 12.53 | 8.9411 | +0.09 (+0.72%) | 1,861,000 |
| 13 Dec 2018 | CNY | 12.45 | 12.53 | 12.33 | 12.44 | 8.8768 | +0.05 (+0.40%) | 536,696 |
| 12 Dec 2018 | CNY | 12.41 | 12.48 | 12.36 | 12.39 | 8.8412 | +0.05 (+0.41%) | 272,800 |
| 11 Dec 2018 | CNY | 12.37 | 12.48 | 12.3 | 12.34 | 8.8055 | 0.0 (0.0%) | 364,600 |
| 10 Dec 2018 | CNY | 12.5 | 12.5 | 12.34 | 12.34 | 8.8055 | -0.22 (-1.75%) | 407,800 |
| 7 Dec 2018 | CNY | 12.55 | 12.64 | 12.5 | 12.56 | 8.9625 | -0.02 (-0.16%) | 378,600 |
| 6 Dec 2018 | CNY | 12.73 | 12.82 | 12.56 | 12.58 | 8.9767 | -0.3 (-2.33%) | 762,086 |
| 5 Dec 2018 | CNY | 12.81 | 13.15 | 12.45 | 12.88 | 9.1908 | +0.07 (+0.55%) | 1,340,100 |
| 4 Dec 2018 | CNY | 12.75 | 12.86 | 12.66 | 12.81 | 9.1409 | +0.02 (+0.16%) | 999,300 |
| 3 Dec 2018 | CNY | 12.81 | 12.97 | 12.65 | 12.79 | 9.1266 | +0.24 (+1.91%) | 1,190,300 |
| 30 Nov 2018 | CNY | 12.36 | 12.86 | 12.22 | 12.55 | 8.9553 | -0.35 (-2.71%) | 1,886,800 |
| 29 Nov 2018 | CNY | 13.69 | 14.33 | 12.73 | 12.9 | 9.2051 | -0.13 (-1.00%) | 4,058,389 |
| 28 Nov 2018 | CNY | 12.38 | 13.12 | 12.15 | 13.03 | 9.2978 | +0.68 (+5.51%) | 1,529,796 |
| 27 Nov 2018 | CNY | 12.33 | 12.46 | 12.29 | 12.35 | 8.8126 | +0.05 (+0.41%) | 303,800 |
| 26 Nov 2018 | CNY | 12.29 | 12.49 | 12.25 | 12.3 | 8.7769 | -0.05 (-0.40%) | 404,000 |
| 23 Nov 2018 | CNY | 12.8 | 12.94 | 12.32 | 12.35 | 8.8126 | -0.53 (-4.11%) | 703,900 |
| 22 Nov 2018 | CNY | 12.79 | 12.94 | 12.79 | 12.88 | 9.1908 | +0.07 (+0.55%) | 414,600 |
| 21 Nov 2018 | CNY | 12.59 | 12.84 | 12.5 | 12.81 | 9.1409 | +0.11 (+0.87%) | 620,700 |
| 20 Nov 2018 | CNY | 12.95 | 13.06 | 12.7 | 12.7 | 9.0624 | -0.33 (-2.53%) | 648,422 |
| 19 Nov 2018 | CNY | 13.06 | 13.06 | 12.82 | 13.03 | 9.2978 | -0.01 (-0.08%) | 796,048 |
| 16 Nov 2018 | CNY | 13.05 | 13.25 | 12.96 | 13.04 | 9.305 | +0.02 (+0.15%) | 935,992 |
| 15 Nov 2018 | CNY | 13.03 | 13.07 | 12.81 | 13.02 | 9.2907 | -0.01 (-0.08%) | 1,303,274 |
| 14 Nov 2018 | CNY | 12.88 | 13.5 | 12.66 | 13.03 | 9.2978 | +0.09 (+0.70%) | 1,988,348 |
| 13 Nov 2018 | CNY | 12.2 | 12.99 | 12.2 | 12.94 | 9.2336 | +0.4 (+3.19%) | 1,556,970 |
| 12 Nov 2018 | CNY | 12.3 | 12.58 | 12.18 | 12.54 | 8.9482 | +0.27 (+2.20%) | 990,474 |
| 9 Nov 2018 | CNY | 12.27 | 12.43 | 12.25 | 12.27 | 8.7555 | -0.01 (-0.08%) | 294,074 |
| 8 Nov 2018 | CNY | 12.36 | 12.41 | 12.26 | 12.28 | 8.7627 | +0.01 (+0.08%) | 366,500 |
| 7 Nov 2018 | CNY | 12.35 | 12.38 | 12.26 | 12.27 | 8.7555 | -0.04 (-0.32%) | 431,674 |
| 6 Nov 2018 | CNY | 12.4 | 12.4 | 12.19 | 12.31 | 8.7841 | -0.14 (-1.12%) | 414,200 |
| 5 Nov 2018 | CNY | 12.52 | 12.6 | 12.25 | 12.45 | 8.884 | +0.05 (+0.40%) | 842,674 |
