| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2019 | CNY | 8.6559 | 8.7311 | 8.6308 | 8.6475 | 8.6475 | +0.033 (+0.39%) | 3,042,185 |
| 25 Nov 2019 | CNY | 8.7144 | 8.7144 | 8.5473 | 8.6141 | 8.6141 | -0.117 (-1.34%) | 4,045,978 |
| 22 Nov 2019 | CNY | 8.7227 | 8.7812 | 8.5807 | 8.7311 | 8.7311 | +0.042 (+0.48%) | 5,349,612 |
| 21 Nov 2019 | CNY | 8.6392 | 8.8063 | 8.5473 | 8.6893 | 8.6893 | +0.025 (+0.29%) | 3,922,290 |
| 20 Nov 2019 | CNY | 8.7979 | 8.8063 | 8.6392 | 8.6643 | 8.6643 | -0.109 (-1.24%) | 4,544,203 |
| 19 Nov 2019 | CNY | 8.6141 | 8.7729 | 8.5723 | 8.7729 | 8.7729 | +0.175 (+2.04%) | 5,820,221 |
| 18 Nov 2019 | CNY | 8.422 | 8.6392 | 8.3718 | 8.5974 | 8.5974 | +0.125 (+1.48%) | 5,154,483 |
| 15 Nov 2019 | CNY | 8.823 | 8.8815 | 8.4721 | 8.4721 | 8.4721 | -0.343 (-3.89%) | 7,537,330 |
| 14 Nov 2019 | CNY | 8.8063 | 8.8481 | 8.6893 | 8.8146 | 8.8146 | +0.017 (+0.19%) | 3,876,582 |
| 13 Nov 2019 | CNY | 8.965 | 8.965 | 8.6977 | 8.7979 | 8.7979 | -0.15 (-1.68%) | 4,396,037 |
| 12 Nov 2019 | CNY | 8.8397 | 8.965 | 8.8146 | 8.9483 | 8.9483 | +0.05 (+0.56%) | 3,856,882 |
| 11 Nov 2019 | CNY | 9.1405 | 9.1405 | 8.8982 | 8.8982 | 8.8982 | -0.318 (-3.45%) | 6,065,359 |
| 8 Nov 2019 | CNY | 9.2992 | 9.341 | 9.199 | 9.2157 | 9.2157 | -0.017 (-0.18%) | 4,429,302 |
| 7 Nov 2019 | CNY | 9.2073 | 9.316 | 9.1154 | 9.2324 | 9.2324 | -0.042 (-0.45%) | 4,981,114 |
| 6 Nov 2019 | CNY | 9.2324 | 9.458 | 9.224 | 9.2742 | 9.2742 | +0.109 (+1.18%) | 9,725,306 |
| 5 Nov 2019 | CNY | 9.1739 | 9.224 | 9.082 | 9.1656 | 9.1656 | -0.008 (-0.09%) | 4,217,970 |
| 4 Nov 2019 | CNY | 9.0569 | 9.2157 | 9.0486 | 9.1739 | 9.1739 | +0.067 (+0.73%) | 5,163,270 |
| 1 Nov 2019 | CNY | 9.0235 | 9.1405 | 8.8731 | 9.1071 | 9.1071 | +0.042 (+0.46%) | 8,382,734 |
| 31 Oct 2019 | CNY | 9.1489 | 9.2324 | 9.0235 | 9.0653 | 9.0653 | -0.075 (-0.82%) | 3,990,889 |
| 30 Oct 2019 | CNY | 9.341 | 9.341 | 9.1154 | 9.1405 | 9.1405 | -0.192 (-2.06%) | 4,689,966 |
| 29 Oct 2019 | CNY | 9.4747 | 9.4747 | 9.3243 | 9.3327 | 9.3327 | -0.142 (-1.50%) | 4,746,593 |
| 28 Oct 2019 | CNY | 9.2742 | 9.5081 | 9.2742 | 9.4747 | 9.4747 | +0.201 (+2.16%) | 8,054,053 |
| 25 Oct 2019 | CNY | 9.1906 | 9.2742 | 9.0904 | 9.2742 | 9.2742 | +0.05 (+0.54%) | 6,029,348 |
| 24 Oct 2019 | CNY | 9.2073 | 9.2742 | 9.1405 | 9.224 | 9.224 | +0.025 (+0.27%) | 3,779,673 |
| 23 Oct 2019 | CNY | 9.2825 | 9.3327 | 9.1739 | 9.199 | 9.199 | -0.084 (-0.90%) | 4,176,389 |
| 22 Oct 2019 | CNY | 9.1739 | 9.2992 | 9.1739 | 9.2825 | 9.2825 | +0.084 (+0.91%) | 4,641,168 |
| 21 Oct 2019 | CNY | 9.3076 | 9.3076 | 9.0486 | 9.199 | 9.199 | -0.042 (-0.45%) | 5,214,948 |
| 18 Oct 2019 | CNY | 9.4413 | 9.5081 | 9.2408 | 9.2408 | 9.2408 | -0.159 (-1.69%) | 5,281,695 |
| 17 Oct 2019 | CNY | 9.4496 | 9.4747 | 9.316 | 9.3995 | 9.3995 | -0.033 (-0.35%) | 3,638,402 |
| 16 Oct 2019 | CNY | 9.5165 | 9.5583 | 9.3995 | 9.4329 | 9.4329 | -0.075 (-0.79%) | 4,575,089 |
