| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2019 | CNY | 9.02 | 9.06 | 9 | 9.06 | 9.06 | +0.01 (+0.11%) | 3,313,479 |
| 2 Dec 2019 | CNY | 9.04 | 9.07 | 9.01 | 9.05 | 9.05 | +0.01 (+0.11%) | 2,568,716 |
| 29 Nov 2019 | CNY | 8.98 | 9.09 | 8.97 | 9.04 | 9.04 | +0.01 (+0.11%) | 2,906,513 |
| 28 Nov 2019 | CNY | 9.06 | 9.1 | 8.99 | 9.03 | 9.03 | +0.04 (+0.44%) | 2,919,505 |
| 27 Nov 2019 | CNY | 9.02 | 9.06 | 8.9 | 8.99 | 8.99 | -0.03 (-0.33%) | 2,893,529 |
| 26 Nov 2019 | CNY | 9.12 | 9.13 | 9 | 9.02 | 9.02 | -0.11 (-1.20%) | 4,936,199 |
| 25 Nov 2019 | CNY | 8.91 | 9.17 | 8.86 | 9.13 | 9.13 | +0.22 (+2.47%) | 8,307,090 |
| 22 Nov 2019 | CNY | 8.88 | 9.01 | 8.81 | 8.91 | 8.91 | +0.04 (+0.45%) | 4,953,946 |
| 21 Nov 2019 | CNY | 8.88 | 8.92 | 8.81 | 8.87 | 8.87 | -0.03 (-0.34%) | 2,599,992 |
| 20 Nov 2019 | CNY | 9.03 | 9.03 | 8.89 | 8.9 | 8.9 | -0.12 (-1.33%) | 2,534,421 |
| 19 Nov 2019 | CNY | 8.93 | 9.02 | 8.87 | 9.02 | 9.02 | +0.12 (+1.35%) | 3,280,489 |
| 18 Nov 2019 | CNY | 8.9 | 8.94 | 8.78 | 8.9 | 8.9 | +0.03 (+0.34%) | 3,446,312 |
| 15 Nov 2019 | CNY | 9.09 | 9.11 | 8.85 | 8.87 | 8.87 | -0.21 (-2.31%) | 4,438,222 |
| 14 Nov 2019 | CNY | 8.99 | 9.25 | 8.98 | 9.08 | 9.08 | +0.09 (+1.00%) | 4,260,634 |
| 13 Nov 2019 | CNY | 9.05 | 9.08 | 8.94 | 8.99 | 8.99 | -0.06 (-0.66%) | 2,532,860 |
| 12 Nov 2019 | CNY | 9.04 | 9.09 | 8.92 | 9.05 | 9.05 | +0.01 (+0.11%) | 3,173,831 |
| 11 Nov 2019 | CNY | 9.31 | 9.33 | 9.02 | 9.04 | 9.04 | -0.3 (-3.21%) | 5,897,093 |
| 8 Nov 2019 | CNY | 9.51 | 9.55 | 9.34 | 9.34 | 9.34 | -0.13 (-1.37%) | 4,567,353 |
| 7 Nov 2019 | CNY | 9.43 | 9.53 | 9.43 | 9.47 | 9.47 | +0.01 (+0.11%) | 2,060,764 |
| 6 Nov 2019 | CNY | 9.51 | 9.54 | 9.44 | 9.46 | 9.46 | -0.05 (-0.53%) | 2,853,861 |
| 5 Nov 2019 | CNY | 9.45 | 9.57 | 9.41 | 9.51 | 9.51 | +0.05 (+0.53%) | 4,529,124 |
| 4 Nov 2019 | CNY | 9.5 | 9.56 | 9.45 | 9.46 | 9.46 | -0.06 (-0.63%) | 3,098,607 |
| 1 Nov 2019 | CNY | 9.38 | 9.56 | 9.36 | 9.52 | 9.52 | +0.09 (+0.95%) | 3,812,924 |
| 31 Oct 2019 | CNY | 9.67 | 9.7 | 9.39 | 9.43 | 9.43 | -0.23 (-2.38%) | 6,186,294 |
| 30 Oct 2019 | CNY | 9.83 | 9.83 | 9.63 | 9.66 | 9.66 | -0.14 (-1.43%) | 4,599,952 |
| 29 Oct 2019 | CNY | 9.92 | 9.92 | 9.79 | 9.8 | 9.8 | -0.13 (-1.31%) | 3,867,680 |
| 28 Oct 2019 | CNY | 9.83 | 9.95 | 9.83 | 9.93 | 9.93 | +0.08 (+0.81%) | 4,346,445 |
| 25 Oct 2019 | CNY | 9.86 | 9.88 | 9.74 | 9.85 | 9.85 | -0.03 (-0.30%) | 4,916,284 |
| 24 Oct 2019 | CNY | 9.83 | 9.92 | 9.82 | 9.88 | 9.88 | +0.05 (+0.51%) | 2,565,774 |
| 23 Oct 2019 | CNY | 9.88 | 9.93 | 9.82 | 9.83 | 9.83 | -0.13 (-1.31%) | 4,135,804 |
