| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | CNY | 11.22 | 11.36 | 10.81 | 10.85 | 10.85 | -0.38 (-3.38%) | 1,393,300 |
| 13 Dec 2018 | CNY | 11.11 | 11.36 | 11.11 | 11.23 | 11.23 | +0.03 (+0.27%) | 1,117,100 |
| 12 Dec 2018 | CNY | 11.14 | 11.24 | 11.12 | 11.2 | 11.2 | +0.06 (+0.54%) | 765,500 |
| 11 Dec 2018 | CNY | 11.15 | 11.22 | 11.08 | 11.14 | 11.14 | -0.02 (-0.18%) | 789,800 |
| 10 Dec 2018 | CNY | 11.08 | 11.25 | 11 | 11.16 | 11.16 | +0.06 (+0.54%) | 975,000 |
| 7 Dec 2018 | CNY | 11.15 | 11.17 | 11.03 | 11.1 | 11.1 | -0.05 (-0.45%) | 731,200 |
| 6 Dec 2018 | CNY | 11.09 | 11.23 | 11.03 | 11.15 | 11.15 | 0.0 (0.0%) | 874,600 |
| 5 Dec 2018 | CNY | 11.1 | 11.31 | 11.08 | 11.15 | 11.15 | -0.23 (-2.02%) | 1,406,253 |
| 4 Dec 2018 | CNY | 11.25 | 11.44 | 11.17 | 11.38 | 11.38 | +0.16 (+1.43%) | 1,777,000 |
| 3 Dec 2018 | CNY | 11.18 | 11.33 | 11.05 | 11.22 | 11.22 | +0.33 (+3.03%) | 1,661,200 |
| 30 Nov 2018 | CNY | 10.76 | 10.92 | 10.6 | 10.89 | 10.89 | +0.17 (+1.59%) | 982,300 |
| 29 Nov 2018 | CNY | 11.15 | 11.23 | 10.68 | 10.72 | 10.72 | -0.4 (-3.60%) | 1,386,800 |
| 28 Nov 2018 | CNY | 11.01 | 11.13 | 10.59 | 11.12 | 11.12 | +0.12 (+1.09%) | 1,515,300 |
| 27 Nov 2018 | CNY | 11.28 | 11.28 | 10.93 | 11 | 11 | +0.02 (+0.18%) | 1,036,400 |
| 26 Nov 2018 | CNY | 10.93 | 11.18 | 10.93 | 10.98 | 10.98 | -0.09 (-0.81%) | 1,160,700 |
| 23 Nov 2018 | CNY | 12.12 | 12.12 | 11 | 11.07 | 11.07 | -1.03 (-8.51%) | 2,721,459 |
| 22 Nov 2018 | CNY | 11.95 | 12.1 | 11.89 | 12.1 | 12.1 | +0.15 (+1.26%) | 1,652,500 |
| 21 Nov 2018 | CNY | 11.9 | 12.13 | 11.83 | 11.95 | 11.95 | -0.18 (-1.48%) | 2,696,359 |
| 20 Nov 2018 | CNY | 12.73 | 12.73 | 12.11 | 12.13 | 12.13 | -0.67 (-5.23%) | 3,991,600 |
| 19 Nov 2018 | CNY | 12.39 | 12.97 | 12.3 | 12.8 | 12.8 | +0.37 (+2.98%) | 5,865,876 |
| 16 Nov 2018 | CNY | 12.51 | 12.57 | 12.26 | 12.43 | 12.43 | -0.08 (-0.64%) | 2,905,453 |
| 15 Nov 2018 | CNY | 12.46 | 12.55 | 12.23 | 12.51 | 12.51 | +0.08 (+0.64%) | 3,507,123 |
| 14 Nov 2018 | CNY | 12.11 | 12.5 | 12.02 | 12.43 | 12.43 | +0.32 (+2.64%) | 4,029,900 |
| 13 Nov 2018 | CNY | 11.9 | 12.22 | 11.8 | 12.11 | 12.11 | +0.01 (+0.08%) | 2,612,600 |
| 12 Nov 2018 | CNY | 11.96 | 12.12 | 11.75 | 12.1 | 12.1 | +0.18 (+1.51%) | 2,341,900 |
| 9 Nov 2018 | CNY | 12.3 | 12.39 | 11.86 | 11.92 | 11.92 | -0.47 (-3.79%) | 2,773,100 |
| 8 Nov 2018 | CNY | 12.27 | 12.55 | 12.27 | 12.39 | 12.39 | +0.14 (+1.14%) | 2,761,449 |
| 7 Nov 2018 | CNY | 12.45 | 12.65 | 12.22 | 12.25 | 12.25 | -0.2 (-1.61%) | 3,455,881 |
| 6 Nov 2018 | CNY | 12.67 | 12.78 | 12.32 | 12.45 | 12.45 | -0.44 (-3.41%) | 4,624,715 |
| 5 Nov 2018 | CNY | 12.14 | 13.08 | 12 | 12.89 | 12.89 | +0.74 (+6.09%) | 7,866,749 |
