| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2019 | CNY | 8.55 | 8.73 | 8.54 | 8.68 | 8.68 | +0.16 (+1.88%) | 6,439,434 |
| 25 Nov 2019 | CNY | 8.35 | 8.55 | 8.12 | 8.52 | 8.52 | +0.37 (+4.54%) | 4,632,493 |
| 22 Nov 2019 | CNY | 8.18 | 8.26 | 8.14 | 8.15 | 8.15 | -0.06 (-0.73%) | 2,509,610 |
| 21 Nov 2019 | CNY | 8.29 | 8.29 | 8.14 | 8.21 | 8.21 | -0.03 (-0.36%) | 1,333,500 |
| 20 Nov 2019 | CNY | 8.27 | 8.35 | 8.22 | 8.24 | 8.24 | -0.1 (-1.20%) | 1,832,522 |
| 19 Nov 2019 | CNY | 8.16 | 8.34 | 8.09 | 8.34 | 8.34 | +0.22 (+2.71%) | 2,676,823 |
| 18 Nov 2019 | CNY | 8.28 | 8.29 | 8.07 | 8.12 | 8.12 | -0.06 (-0.73%) | 2,009,300 |
| 15 Nov 2019 | CNY | 8.38 | 8.38 | 8.1 | 8.18 | 8.18 | -0.13 (-1.56%) | 3,092,967 |
| 14 Nov 2019 | CNY | 8.26 | 8.41 | 8.25 | 8.31 | 8.31 | -0.02 (-0.24%) | 1,822,046 |
| 13 Nov 2019 | CNY | 8.27 | 8.51 | 8.25 | 8.33 | 8.33 | +0.08 (+0.97%) | 3,702,249 |
| 12 Nov 2019 | CNY | 8.33 | 8.41 | 8.23 | 8.25 | 8.25 | -0.11 (-1.32%) | 3,622,554 |
| 11 Nov 2019 | CNY | 8.59 | 8.67 | 8.34 | 8.36 | 8.36 | -0.4 (-4.57%) | 4,405,114 |
| 8 Nov 2019 | CNY | 8.88 | 8.9 | 8.7 | 8.76 | 8.76 | -0.05 (-0.57%) | 3,648,100 |
| 7 Nov 2019 | CNY | 8.95 | 8.99 | 8.75 | 8.81 | 8.81 | -0.14 (-1.56%) | 5,779,476 |
| 6 Nov 2019 | CNY | 9.01 | 9.03 | 8.92 | 8.95 | 8.95 | -0.07 (-0.78%) | 2,962,700 |
| 5 Nov 2019 | CNY | 9.06 | 9.07 | 8.93 | 9.02 | 9.02 | +0.01 (+0.11%) | 4,014,313 |
| 4 Nov 2019 | CNY | 8.89 | 9.05 | 8.85 | 9.01 | 9.01 | +0.12 (+1.35%) | 6,477,094 |
| 1 Nov 2019 | CNY | 8.6 | 8.92 | 8.5 | 8.89 | 8.89 | +0.26 (+3.01%) | 5,535,756 |
| 31 Oct 2019 | CNY | 8.74 | 8.77 | 8.63 | 8.63 | 8.63 | -0.13 (-1.48%) | 3,436,534 |
| 30 Oct 2019 | CNY | 8.78 | 8.79 | 8.63 | 8.76 | 8.76 | -0.03 (-0.34%) | 3,276,714 |
| 29 Oct 2019 | CNY | 8.79 | 8.89 | 8.74 | 8.79 | 8.79 | +0.04 (+0.46%) | 2,833,591 |
| 28 Oct 2019 | CNY | 8.71 | 8.85 | 8.71 | 8.75 | 8.75 | +0.01 (+0.11%) | 3,897,179 |
| 25 Oct 2019 | CNY | 8.8 | 8.8 | 8.63 | 8.74 | 8.74 | -0.06 (-0.68%) | 3,538,100 |
| 24 Oct 2019 | CNY | 8.49 | 9 | 8.45 | 8.8 | 8.8 | +0.48 (+5.77%) | 7,068,184 |
| 23 Oct 2019 | CNY | 8.42 | 8.44 | 8.3 | 8.32 | 8.32 | -0.1 (-1.19%) | 1,755,905 |
| 22 Oct 2019 | CNY | 8.48 | 8.48 | 8.34 | 8.42 | 8.42 | -0.02 (-0.24%) | 1,747,500 |
| 21 Oct 2019 | CNY | 8.4 | 8.5 | 8.21 | 8.44 | 8.44 | +0.04 (+0.48%) | 2,427,321 |
| 18 Oct 2019 | CNY | 8.62 | 8.65 | 8.34 | 8.4 | 8.4 | -0.2 (-2.33%) | 3,876,840 |
| 17 Oct 2019 | CNY | 8.72 | 8.72 | 8.34 | 8.6 | 8.6 | -0.04 (-0.46%) | 4,634,300 |
| 16 Oct 2019 | CNY | 8.61 | 8.8 | 8.6 | 8.64 | 8.64 | +0.04 (+0.47%) | 4,745,103 |
