| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 8.86 | 8.89 | 8.63 | 8.68 | 8.68 | -0.19 (-2.14%) | 20,966,273 |
| 3 Dec 2019 | CNY | 8.82 | 8.93 | 8.77 | 8.87 | 8.87 | +0.07 (+0.80%) | 23,726,928 |
| 2 Dec 2019 | CNY | 8.65 | 8.86 | 8.65 | 8.8 | 8.8 | +0.17 (+1.97%) | 29,181,892 |
| 29 Nov 2019 | CNY | 8.67 | 8.71 | 8.58 | 8.63 | 8.63 | -0.01 (-0.12%) | 13,989,824 |
| 28 Nov 2019 | CNY | 8.68 | 8.73 | 8.57 | 8.64 | 8.64 | -0.06 (-0.69%) | 20,502,495 |
| 27 Nov 2019 | CNY | 8.72 | 8.8 | 8.6 | 8.7 | 8.7 | +0.01 (+0.12%) | 25,333,647 |
| 26 Nov 2019 | CNY | 8.77 | 8.78 | 8.64 | 8.69 | 8.69 | -0.03 (-0.34%) | 28,891,495 |
| 25 Nov 2019 | CNY | 8.52 | 8.81 | 8.52 | 8.72 | 8.72 | +0.17 (+1.99%) | 25,812,901 |
| 22 Nov 2019 | CNY | 8.47 | 8.61 | 8.44 | 8.55 | 8.55 | +0.07 (+0.83%) | 18,382,021 |
| 21 Nov 2019 | CNY | 8.52 | 8.54 | 8.36 | 8.48 | 8.48 | -0.04 (-0.47%) | 15,631,263 |
| 20 Nov 2019 | CNY | 8.49 | 8.55 | 8.46 | 8.52 | 8.52 | +0.04 (+0.47%) | 20,334,294 |
| 19 Nov 2019 | CNY | 8.39 | 8.57 | 8.38 | 8.48 | 8.48 | +0.07 (+0.83%) | 19,008,785 |
| 18 Nov 2019 | CNY | 8.23 | 8.42 | 8.19 | 8.41 | 8.41 | +0.18 (+2.19%) | 15,793,699 |
| 15 Nov 2019 | CNY | 8.21 | 8.31 | 8.19 | 8.23 | 8.23 | +0.03 (+0.37%) | 18,991,200 |
| 14 Nov 2019 | CNY | 8.32 | 8.33 | 8.2 | 8.2 | 8.2 | -0.12 (-1.44%) | 19,567,135 |
| 13 Nov 2019 | CNY | 8.36 | 8.36 | 8.27 | 8.32 | 8.32 | -0.01 (-0.12%) | 14,752,468 |
| 12 Nov 2019 | CNY | 8.44 | 8.48 | 8.31 | 8.33 | 8.33 | -0.15 (-1.77%) | 20,779,024 |
| 11 Nov 2019 | CNY | 8.69 | 8.69 | 8.38 | 8.48 | 8.48 | -0.25 (-2.86%) | 36,002,605 |
| 8 Nov 2019 | CNY | 8.82 | 8.91 | 8.72 | 8.73 | 8.73 | -0.02 (-0.23%) | 21,275,894 |
| 7 Nov 2019 | CNY | 8.74 | 8.81 | 8.69 | 8.75 | 8.75 | +0.02 (+0.23%) | 17,330,366 |
| 6 Nov 2019 | CNY | 8.84 | 8.87 | 8.7 | 8.73 | 8.73 | -0.14 (-1.58%) | 20,396,591 |
| 5 Nov 2019 | CNY | 8.83 | 9.05 | 8.73 | 8.87 | 8.87 | +0.04 (+0.45%) | 34,270,679 |
| 4 Nov 2019 | CNY | 8.88 | 8.89 | 8.78 | 8.83 | 8.83 | -0.01 (-0.11%) | 15,556,575 |
| 1 Nov 2019 | CNY | 8.7 | 8.87 | 8.63 | 8.84 | 8.84 | +0.14 (+1.61%) | 20,871,153 |
| 31 Oct 2019 | CNY | 8.78 | 8.84 | 8.66 | 8.7 | 8.7 | -0.08 (-0.91%) | 13,159,805 |
| 30 Oct 2019 | CNY | 8.81 | 8.89 | 8.72 | 8.78 | 8.78 | -0.01 (-0.11%) | 13,961,395 |
| 29 Oct 2019 | CNY | 8.88 | 8.88 | 8.76 | 8.79 | 8.79 | -0.09 (-1.01%) | 14,831,628 |
| 28 Oct 2019 | CNY | 8.91 | 8.92 | 8.77 | 8.88 | 8.88 | -0.08 (-0.89%) | 17,728,209 |
| 25 Oct 2019 | CNY | 8.98 | 9.13 | 8.87 | 8.96 | 8.96 | +0.04 (+0.45%) | 22,145,808 |
| 24 Oct 2019 | CNY | 8.83 | 8.94 | 8.79 | 8.92 | 8.92 | +0.13 (+1.48%) | 12,329,624 |
