| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2019 | CNY | 8.5357 | 8.8214 | 8.4643 | 8.7571 | 8.7571 | +0.121 (+1.41%) | 46,610,909 |
| 25 Nov 2019 | CNY | 8.6429 | 8.8786 | 8.6071 | 8.6357 | 8.6357 | -0.164 (-1.87%) | 25,813,109 |
| 22 Nov 2019 | CNY | 8.5929 | 8.9571 | 8.5714 | 8.8 | 8.8 | +0.014 (+0.16%) | 43,146,215 |
| 21 Nov 2019 | CNY | 8.7 | 8.9143 | 8.5714 | 8.7857 | 8.7857 | +0.014 (+0.16%) | 32,226,940 |
| 20 Nov 2019 | CNY | 8.4714 | 8.8143 | 8.4429 | 8.7714 | 8.7714 | +0.321 (+3.80%) | 38,849,234 |
| 19 Nov 2019 | CNY | 8.3857 | 8.4929 | 8.3143 | 8.45 | 8.45 | +0.193 (+2.34%) | 21,106,542 |
| 18 Nov 2019 | CNY | 8.2143 | 8.3214 | 8.1429 | 8.2571 | 8.2571 | +0.014 (+0.17%) | 16,123,630 |
| 15 Nov 2019 | CNY | 8.5143 | 8.6286 | 8.2214 | 8.2429 | 8.2429 | -0.321 (-3.75%) | 26,077,486 |
| 14 Nov 2019 | CNY | 8.45 | 8.5714 | 8.4286 | 8.5643 | 8.5643 | -0.029 (-0.33%) | 24,014,027 |
| 13 Nov 2019 | CNY | 8.2643 | 8.6071 | 8.1929 | 8.5929 | 8.5929 | +0.45 (+5.53%) | 44,936,873 |
| 12 Nov 2019 | CNY | 8.1357 | 8.2429 | 8.0857 | 8.1429 | 8.1429 | -0.05 (-0.61%) | 22,437,203 |
| 11 Nov 2019 | CNY | 8.4 | 8.4214 | 8.1286 | 8.1929 | 8.1929 | -0.271 (-3.21%) | 27,057,352 |
| 8 Nov 2019 | CNY | 8.3214 | 8.5571 | 8.3 | 8.4643 | 8.4643 | -0.086 (-1.00%) | 37,567,605 |
| 7 Nov 2019 | CNY | 8.6571 | 8.6714 | 8.4571 | 8.55 | 8.55 | -0.043 (-0.50%) | 22,881,857 |
| 6 Nov 2019 | CNY | 8.4929 | 8.7071 | 8.4286 | 8.5929 | 8.5929 | -0.164 (-1.88%) | 33,605,506 |
| 5 Nov 2019 | CNY | 8.8929 | 8.9214 | 8.7143 | 8.7571 | 8.7571 | -0.243 (-2.70%) | 29,318,335 |
| 4 Nov 2019 | CNY | 9.0071 | 9.0714 | 8.5786 | 9 | 9 | -0.071 (-0.79%) | 29,188,420 |
| 1 Nov 2019 | CNY | 9.1929 | 9.2143 | 9.0286 | 9.0714 | 9.0714 | +0.05 (+0.55%) | 22,502,187 |
| 31 Oct 2019 | CNY | 9.2429 | 9.3071 | 8.9857 | 9.0214 | 9.0214 | -0.15 (-1.64%) | 25,201,941 |
| 30 Oct 2019 | CNY | 9.3357 | 9.3786 | 9.1071 | 9.1714 | 9.1714 | -0.214 (-2.28%) | 22,399,815 |
| 29 Oct 2019 | CNY | 9.4 | 9.4429 | 9.3143 | 9.3857 | 9.3857 | -0.2 (-2.09%) | 23,299,350 |
| 28 Oct 2019 | CNY | 9.3143 | 9.6929 | 9.3143 | 9.5857 | 9.5857 | -0.007 (-0.08%) | 28,029,306 |
| 25 Oct 2019 | CNY | 9.35 | 9.6857 | 9.2786 | 9.5929 | 9.5929 | +0.429 (+4.68%) | 42,056,770 |
| 24 Oct 2019 | CNY | 9.3714 | 9.3786 | 9.0286 | 9.1643 | 9.1643 | -0.279 (-2.95%) | 31,729,835 |
| 23 Oct 2019 | CNY | 9.3929 | 9.5357 | 9.3714 | 9.4429 | 9.4429 | +0.05 (+0.53%) | 22,689,455 |
| 22 Oct 2019 | CNY | 9.2714 | 9.4357 | 9.2429 | 9.3929 | 9.3929 | -0.079 (-0.83%) | 19,824,632 |
| 21 Oct 2019 | CNY | 9.2714 | 9.5214 | 9.1571 | 9.4714 | 9.4714 | +0.093 (+0.99%) | 26,858,158 |
| 18 Oct 2019 | CNY | 9.6786 | 9.7 | 9.3786 | 9.3786 | 9.3786 | -0.264 (-2.74%) | 35,028,452 |
| 17 Oct 2019 | CNY | 9.4929 | 9.7857 | 9.3214 | 9.6429 | 9.6429 | +0.2 (+2.12%) | 45,258,676 |
| 16 Oct 2019 | CNY | 9.3571 | 9.55 | 9.2143 | 9.4429 | 9.4429 | +0.029 (+0.30%) | 29,913,427 |
