| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2019 | CNY | 7.1 | 7.12 | 7.06 | 7.1 | 7.1 | -0.03 (-0.42%) | 674,100 |
| 26 Nov 2019 | CNY | 7.05 | 7.14 | 7.05 | 7.13 | 7.13 | +0.04 (+0.56%) | 791,645 |
| 25 Nov 2019 | CNY | 7.05 | 7.1 | 6.9 | 7.09 | 7.09 | +0.04 (+0.57%) | 1,279,341 |
| 22 Nov 2019 | CNY | 7.16 | 7.19 | 7 | 7.05 | 7.05 | -0.09 (-1.26%) | 1,146,300 |
| 21 Nov 2019 | CNY | 7.13 | 7.2 | 7.1 | 7.14 | 7.14 | -0.05 (-0.70%) | 1,101,500 |
| 20 Nov 2019 | CNY | 7.27 | 7.3 | 7.16 | 7.19 | 7.19 | -0.09 (-1.24%) | 1,140,200 |
| 19 Nov 2019 | CNY | 7.18 | 7.28 | 7.15 | 7.28 | 7.28 | +0.12 (+1.68%) | 1,066,145 |
| 18 Nov 2019 | CNY | 7.07 | 7.19 | 7.06 | 7.16 | 7.16 | +0.04 (+0.56%) | 806,220 |
| 15 Nov 2019 | CNY | 7.2 | 7.22 | 7.09 | 7.12 | 7.12 | -0.08 (-1.11%) | 1,365,300 |
| 14 Nov 2019 | CNY | 7.17 | 7.24 | 7.12 | 7.2 | 7.2 | +0.06 (+0.84%) | 1,314,220 |
| 13 Nov 2019 | CNY | 7.21 | 7.23 | 7.07 | 7.14 | 7.14 | -0.11 (-1.52%) | 1,394,148 |
| 12 Nov 2019 | CNY | 7.48 | 7.48 | 7.16 | 7.25 | 7.25 | -0.19 (-2.55%) | 2,430,400 |
| 11 Nov 2019 | CNY | 7.65 | 7.65 | 7.38 | 7.44 | 7.44 | -0.21 (-2.75%) | 1,553,100 |
| 8 Nov 2019 | CNY | 7.59 | 7.81 | 7.55 | 7.65 | 7.65 | +0.11 (+1.46%) | 2,325,802 |
| 7 Nov 2019 | CNY | 7.45 | 7.55 | 7.42 | 7.54 | 7.54 | +0.1 (+1.34%) | 1,124,200 |
| 6 Nov 2019 | CNY | 7.59 | 7.61 | 7.41 | 7.44 | 7.44 | -0.11 (-1.46%) | 1,626,145 |
| 5 Nov 2019 | CNY | 7.67 | 7.73 | 7.48 | 7.55 | 7.55 | -0.12 (-1.56%) | 1,992,000 |
| 4 Nov 2019 | CNY | 7.62 | 7.71 | 7.6 | 7.67 | 7.67 | +0.07 (+0.92%) | 1,514,220 |
| 1 Nov 2019 | CNY | 7.54 | 7.63 | 7.45 | 7.6 | 7.6 | +0.05 (+0.66%) | 1,707,623 |
| 31 Oct 2019 | CNY | 7.79 | 7.83 | 7.51 | 7.55 | 7.55 | -0.24 (-3.08%) | 3,695,274 |
| 30 Oct 2019 | CNY | 7.96 | 8.04 | 7.78 | 7.79 | 7.79 | -0.26 (-3.23%) | 3,696,800 |
| 29 Oct 2019 | CNY | 8.23 | 8.32 | 8 | 8.05 | 8.05 | -0.41 (-4.85%) | 7,250,712 |
| 28 Oct 2019 | CNY | 8.33 | 8.68 | 7.91 | 8.46 | 8.46 | +0.57 (+7.22%) | 11,628,732 |
| 25 Oct 2019 | CNY | 7.86 | 7.92 | 7.79 | 7.89 | 7.89 | +0.03 (+0.38%) | 1,846,990 |
| 24 Oct 2019 | CNY | 7.87 | 7.91 | 7.74 | 7.86 | 7.86 | -0.03 (-0.38%) | 1,625,848 |
| 23 Oct 2019 | CNY | 7.84 | 7.96 | 7.76 | 7.89 | 7.89 | +0.01 (+0.13%) | 2,743,100 |
| 22 Oct 2019 | CNY | 7.92 | 7.95 | 7.75 | 7.88 | 7.88 | -0.03 (-0.38%) | 2,856,485 |
| 21 Oct 2019 | CNY | 7.73 | 7.93 | 7.55 | 7.91 | 7.91 | +0.09 (+1.15%) | 3,424,781 |
| 18 Oct 2019 | CNY | 7.97 | 8.03 | 7.75 | 7.82 | 7.82 | -0.16 (-2.01%) | 3,829,331 |
| 17 Oct 2019 | CNY | 8.2 | 8.24 | 7.95 | 7.98 | 7.98 | -0.26 (-3.16%) | 4,525,593 |
