| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2019 | CNY | 7.4 | 7.46 | 7.34 | 7.4 | 7.4 | -0.01 (-0.13%) | 1,260,583 |
| 25 Nov 2019 | CNY | 7.33 | 7.43 | 7.28 | 7.41 | 7.41 | +0.1 (+1.37%) | 1,685,826 |
| 22 Nov 2019 | CNY | 7.25 | 7.33 | 7.22 | 7.31 | 7.31 | +0.08 (+1.11%) | 1,571,500 |
| 21 Nov 2019 | CNY | 7.21 | 7.26 | 7.18 | 7.23 | 7.23 | 0.0 (0.0%) | 900,200 |
| 20 Nov 2019 | CNY | 7.3 | 7.31 | 7.21 | 7.23 | 7.23 | -0.07 (-0.96%) | 1,068,000 |
| 19 Nov 2019 | CNY | 7.18 | 7.31 | 7.18 | 7.3 | 7.3 | +0.07 (+0.97%) | 1,502,752 |
| 18 Nov 2019 | CNY | 7.13 | 7.24 | 7.12 | 7.23 | 7.23 | +0.08 (+1.12%) | 1,038,984 |
| 15 Nov 2019 | CNY | 7.28 | 7.28 | 7.1 | 7.15 | 7.15 | -0.1 (-1.38%) | 1,513,700 |
| 14 Nov 2019 | CNY | 7.22 | 7.29 | 7.22 | 7.25 | 7.25 | +0.02 (+0.28%) | 1,001,037 |
| 13 Nov 2019 | CNY | 7.2 | 7.26 | 7.16 | 7.23 | 7.23 | +0.01 (+0.14%) | 1,099,100 |
| 12 Nov 2019 | CNY | 7.17 | 7.27 | 7.07 | 7.22 | 7.22 | +0.04 (+0.56%) | 2,568,291 |
| 11 Nov 2019 | CNY | 7.45 | 7.47 | 7.16 | 7.18 | 7.18 | -0.3 (-4.01%) | 2,752,060 |
| 8 Nov 2019 | CNY | 7.51 | 7.55 | 7.47 | 7.48 | 7.48 | -0.02 (-0.27%) | 1,224,400 |
| 7 Nov 2019 | CNY | 7.5 | 7.54 | 7.46 | 7.5 | 7.5 | +0.01 (+0.13%) | 1,382,130 |
| 6 Nov 2019 | CNY | 7.51 | 7.55 | 7.45 | 7.49 | 7.49 | -0.02 (-0.27%) | 1,912,100 |
| 5 Nov 2019 | CNY | 7.6 | 7.61 | 7.45 | 7.51 | 7.51 | -0.05 (-0.66%) | 2,504,600 |
| 4 Nov 2019 | CNY | 7.62 | 7.75 | 7.56 | 7.56 | 7.56 | -0.05 (-0.66%) | 2,738,400 |
| 1 Nov 2019 | CNY | 7.58 | 7.65 | 7.43 | 7.61 | 7.61 | -0.14 (-1.81%) | 5,301,376 |
| 31 Oct 2019 | CNY | 8.5 | 8.5 | 7.7 | 7.75 | 7.75 | -0.49 (-5.95%) | 10,458,497 |
| 30 Oct 2019 | CNY | 8.57 | 8.78 | 8.21 | 8.24 | 8.24 | +0.26 (+3.26%) | 18,156,795 |
| 29 Oct 2019 | CNY | 8.15 | 8.19 | 7.97 | 7.98 | 7.98 | -0.18 (-2.21%) | 3,144,601 |
| 28 Oct 2019 | CNY | 8.25 | 8.25 | 8.11 | 8.16 | 8.16 | -0.1 (-1.21%) | 4,261,945 |
| 25 Oct 2019 | CNY | 8.03 | 8.3 | 7.99 | 8.26 | 8.26 | +0.24 (+2.99%) | 6,649,408 |
| 24 Oct 2019 | CNY | 8.02 | 8.11 | 7.96 | 8.02 | 8.02 | -0.02 (-0.25%) | 1,308,326 |
| 23 Oct 2019 | CNY | 7.97 | 8.2 | 7.94 | 8.04 | 8.04 | +0.07 (+0.88%) | 3,843,435 |
| 22 Oct 2019 | CNY | 7.76 | 7.98 | 7.76 | 7.97 | 7.97 | +0.16 (+2.05%) | 1,896,420 |
| 21 Oct 2019 | CNY | 7.68 | 7.81 | 7.61 | 7.81 | 7.81 | +0.09 (+1.17%) | 1,558,201 |
| 18 Oct 2019 | CNY | 7.84 | 7.9 | 7.7 | 7.72 | 7.72 | -0.16 (-2.03%) | 1,761,225 |
| 17 Oct 2019 | CNY | 7.84 | 7.91 | 7.81 | 7.88 | 7.88 | +0.03 (+0.38%) | 1,375,900 |
| 16 Oct 2019 | CNY | 7.83 | 7.9 | 7.81 | 7.85 | 7.85 | +0.01 (+0.13%) | 1,635,300 |
