| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2019 | CNY | 7.96 | 8.2 | 7.93 | 8.17 | 8.17 | +0.16 (+2.00%) | 3,052,953 |
| 22 Nov 2019 | CNY | 7.96 | 8.07 | 7.93 | 8.01 | 8.01 | +0.06 (+0.75%) | 1,807,250 |
| 21 Nov 2019 | CNY | 7.96 | 8 | 7.91 | 7.95 | 7.95 | 0.0 (0.0%) | 1,097,577 |
| 20 Nov 2019 | CNY | 8.06 | 8.08 | 7.94 | 7.95 | 7.95 | -0.11 (-1.36%) | 1,586,950 |
| 19 Nov 2019 | CNY | 7.88 | 8.07 | 7.88 | 8.06 | 8.06 | +0.18 (+2.28%) | 2,158,382 |
| 18 Nov 2019 | CNY | 7.85 | 7.92 | 7.75 | 7.88 | 7.88 | +0.03 (+0.38%) | 1,518,843 |
| 15 Nov 2019 | CNY | 8 | 8 | 7.83 | 7.85 | 7.85 | -0.15 (-1.88%) | 2,904,357 |
| 14 Nov 2019 | CNY | 8.02 | 8.07 | 7.95 | 8 | 8 | +0.03 (+0.38%) | 1,568,550 |
| 13 Nov 2019 | CNY | 8.12 | 8.14 | 7.96 | 7.97 | 7.97 | -0.14 (-1.73%) | 1,999,059 |
| 12 Nov 2019 | CNY | 8.07 | 8.12 | 7.91 | 8.11 | 8.11 | +0.03 (+0.37%) | 2,230,569 |
| 11 Nov 2019 | CNY | 8.22 | 8.25 | 8.08 | 8.08 | 8.08 | -0.19 (-2.30%) | 2,517,983 |
| 8 Nov 2019 | CNY | 8.34 | 8.38 | 8.25 | 8.27 | 8.27 | -0.05 (-0.60%) | 1,911,825 |
| 7 Nov 2019 | CNY | 8.38 | 8.4 | 8.27 | 8.32 | 8.32 | +0.02 (+0.24%) | 1,942,275 |
| 6 Nov 2019 | CNY | 8.36 | 8.48 | 8.27 | 8.3 | 8.3 | -0.05 (-0.60%) | 3,261,974 |
| 5 Nov 2019 | CNY | 8.26 | 8.39 | 8.17 | 8.35 | 8.35 | +0.1 (+1.21%) | 2,472,539 |
| 4 Nov 2019 | CNY | 8.29 | 8.34 | 8.2 | 8.25 | 8.25 | -0.04 (-0.48%) | 2,520,877 |
| 1 Nov 2019 | CNY | 8.24 | 8.32 | 8.12 | 8.29 | 8.29 | +0.02 (+0.24%) | 3,390,599 |
| 31 Oct 2019 | CNY | 8.36 | 8.47 | 8.23 | 8.27 | 8.27 | -0.08 (-0.96%) | 2,739,252 |
| 30 Oct 2019 | CNY | 8.51 | 8.53 | 8.31 | 8.35 | 8.35 | -0.16 (-1.88%) | 2,115,000 |
| 29 Oct 2019 | CNY | 8.63 | 8.64 | 8.49 | 8.51 | 8.51 | -0.09 (-1.05%) | 2,881,550 |
| 28 Oct 2019 | CNY | 8.44 | 8.62 | 8.44 | 8.6 | 8.6 | +0.16 (+1.90%) | 3,719,227 |
| 25 Oct 2019 | CNY | 8.37 | 8.46 | 8.32 | 8.44 | 8.44 | +0.06 (+0.72%) | 1,700,791 |
| 24 Oct 2019 | CNY | 8.41 | 8.45 | 8.3 | 8.38 | 8.38 | -0.15 (-1.76%) | 3,195,555 |
| 23 Oct 2019 | CNY | 8.51 | 8.57 | 8.48 | 8.53 | 8.53 | -0.08 (-0.93%) | 3,211,700 |
| 22 Oct 2019 | CNY | 8.54 | 8.61 | 8.48 | 8.61 | 8.61 | +0.17 (+2.01%) | 3,224,016 |
| 21 Oct 2019 | CNY | 8.31 | 8.49 | 8.3 | 8.44 | 8.44 | +0.08 (+0.96%) | 1,969,691 |
| 18 Oct 2019 | CNY | 8.51 | 8.57 | 8.3 | 8.36 | 8.36 | -0.15 (-1.76%) | 2,758,253 |
| 17 Oct 2019 | CNY | 8.61 | 8.65 | 8.48 | 8.51 | 8.51 | -0.08 (-0.93%) | 2,017,203 |
| 16 Oct 2019 | CNY | 8.7 | 8.79 | 8.59 | 8.59 | 8.59 | -0.07 (-0.81%) | 2,061,211 |
| 15 Oct 2019 | CNY | 8.79 | 8.79 | 8.63 | 8.66 | 8.66 | -0.12 (-1.37%) | 2,804,039 |
