| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 7.08 | 7.15 | 7.08 | 7.11 | 7.11 | +0.01 (+0.14%) | 564,595 |
| 3 Dec 2019 | CNY | 7.1 | 7.14 | 7.05 | 7.1 | 7.1 | -0.01 (-0.14%) | 705,202 |
| 2 Dec 2019 | CNY | 7.21 | 7.24 | 7.11 | 7.11 | 7.11 | -0.11 (-1.52%) | 780,000 |
| 29 Nov 2019 | CNY | 7.26 | 7.29 | 7.18 | 7.22 | 7.22 | +0.07 (+0.98%) | 717,500 |
| 28 Nov 2019 | CNY | 7.21 | 7.24 | 7.12 | 7.15 | 7.15 | -0.04 (-0.56%) | 772,600 |
| 27 Nov 2019 | CNY | 7.2 | 7.22 | 7.11 | 7.19 | 7.19 | 0.0 (0.0%) | 728,404 |
| 26 Nov 2019 | CNY | 7.09 | 7.22 | 7.09 | 7.19 | 7.19 | +0.07 (+0.98%) | 1,513,406 |
| 25 Nov 2019 | CNY | 7.05 | 7.2 | 6.98 | 7.12 | 7.12 | +0.07 (+0.99%) | 829,395 |
| 22 Nov 2019 | CNY | 7.09 | 7.17 | 6.97 | 7.05 | 7.05 | -0.06 (-0.84%) | 1,213,602 |
| 21 Nov 2019 | CNY | 7.1 | 7.16 | 7.06 | 7.11 | 7.11 | -0.04 (-0.56%) | 667,406 |
| 20 Nov 2019 | CNY | 7.19 | 7.23 | 7.09 | 7.15 | 7.15 | 0.0 (0.0%) | 921,100 |
| 19 Nov 2019 | CNY | 6.98 | 7.17 | 6.98 | 7.15 | 7.15 | +0.17 (+2.44%) | 1,365,900 |
| 18 Nov 2019 | CNY | 6.95 | 6.98 | 6.75 | 6.98 | 6.98 | +0.08 (+1.16%) | 854,452 |
| 15 Nov 2019 | CNY | 7.02 | 7.09 | 6.9 | 6.9 | 6.9 | -0.17 (-2.40%) | 1,065,750 |
| 14 Nov 2019 | CNY | 7.12 | 7.12 | 7.04 | 7.07 | 7.07 | +0.02 (+0.28%) | 760,854 |
| 13 Nov 2019 | CNY | 7.15 | 7.15 | 7.03 | 7.05 | 7.05 | -0.1 (-1.40%) | 1,033,200 |
| 12 Nov 2019 | CNY | 7.22 | 7.29 | 7.06 | 7.15 | 7.15 | -0.07 (-0.97%) | 1,260,000 |
| 11 Nov 2019 | CNY | 7.51 | 7.53 | 7.2 | 7.22 | 7.22 | -0.32 (-4.24%) | 1,784,902 |
| 8 Nov 2019 | CNY | 7.52 | 7.61 | 7.47 | 7.54 | 7.54 | +0.08 (+1.07%) | 1,500,200 |
| 7 Nov 2019 | CNY | 7.46 | 7.55 | 7.41 | 7.46 | 7.46 | 0.0 (0.0%) | 1,277,002 |
| 6 Nov 2019 | CNY | 7.66 | 7.69 | 7.43 | 7.46 | 7.46 | -0.2 (-2.61%) | 1,418,700 |
| 5 Nov 2019 | CNY | 7.65 | 7.69 | 7.51 | 7.66 | 7.66 | +0.07 (+0.92%) | 1,490,256 |
| 4 Nov 2019 | CNY | 7.63 | 7.7 | 7.58 | 7.59 | 7.59 | -0.04 (-0.52%) | 1,215,600 |
| 1 Nov 2019 | CNY | 7.41 | 7.67 | 7.39 | 7.63 | 7.63 | +0.17 (+2.28%) | 1,554,004 |
| 31 Oct 2019 | CNY | 7.66 | 7.66 | 7.42 | 7.46 | 7.46 | -0.15 (-1.97%) | 1,199,466 |
| 30 Oct 2019 | CNY | 7.81 | 7.82 | 7.58 | 7.61 | 7.61 | -0.15 (-1.93%) | 1,667,900 |
| 29 Oct 2019 | CNY | 7.77 | 7.82 | 7.68 | 7.76 | 7.76 | 0.0 (0.0%) | 2,084,764 |
| 28 Oct 2019 | CNY | 7.47 | 7.77 | 7.46 | 7.76 | 7.76 | +0.3 (+4.02%) | 2,817,163 |
| 25 Oct 2019 | CNY | 7.42 | 7.49 | 7.35 | 7.46 | 7.46 | +0.04 (+0.54%) | 1,150,511 |
| 24 Oct 2019 | CNY | 7.4 | 7.44 | 7.31 | 7.42 | 7.42 | +0.07 (+0.95%) | 1,140,300 |
