| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2019 | CNY | 7.11 | 7.15 | 7.05 | 7.09 | 7.09 | 0.0 (0.0%) | 2,979,244 |
| 25 Nov 2019 | CNY | 7.08 | 7.17 | 6.98 | 7.09 | 7.09 | +0.07 (+1.00%) | 3,712,076 |
| 22 Nov 2019 | CNY | 7.13 | 7.19 | 6.98 | 7.02 | 7.02 | -0.09 (-1.27%) | 2,871,357 |
| 21 Nov 2019 | CNY | 7.11 | 7.21 | 7.07 | 7.11 | 7.11 | +0.01 (+0.14%) | 2,677,251 |
| 20 Nov 2019 | CNY | 7.18 | 7.22 | 7.08 | 7.1 | 7.1 | -0.08 (-1.11%) | 2,997,187 |
| 19 Nov 2019 | CNY | 7.05 | 7.18 | 6.97 | 7.18 | 7.18 | +0.23 (+3.31%) | 4,308,261 |
| 18 Nov 2019 | CNY | 6.91 | 7.02 | 6.82 | 6.95 | 6.95 | 0.0 (0.0%) | 3,259,175 |
| 15 Nov 2019 | CNY | 7.04 | 7.06 | 6.94 | 6.95 | 6.95 | -0.09 (-1.28%) | 2,155,482 |
| 14 Nov 2019 | CNY | 6.98 | 7.06 | 6.97 | 7.04 | 7.04 | +0.05 (+0.72%) | 2,787,484 |
| 13 Nov 2019 | CNY | 7.08 | 7.09 | 6.96 | 6.99 | 6.99 | -0.11 (-1.55%) | 3,725,979 |
| 12 Nov 2019 | CNY | 7.16 | 7.18 | 6.98 | 7.1 | 7.1 | -0.02 (-0.28%) | 3,191,549 |
| 11 Nov 2019 | CNY | 7.49 | 7.49 | 7.11 | 7.12 | 7.12 | -0.32 (-4.30%) | 5,054,828 |
| 8 Nov 2019 | CNY | 7.54 | 7.58 | 7.42 | 7.44 | 7.44 | -0.06 (-0.80%) | 2,850,900 |
| 7 Nov 2019 | CNY | 7.51 | 7.57 | 7.43 | 7.5 | 7.5 | -0.07 (-0.92%) | 2,820,777 |
| 6 Nov 2019 | CNY | 7.61 | 7.66 | 7.45 | 7.57 | 7.57 | -0.04 (-0.53%) | 3,483,700 |
| 5 Nov 2019 | CNY | 7.62 | 7.66 | 7.53 | 7.61 | 7.61 | 0.0 (0.0%) | 3,392,326 |
| 4 Nov 2019 | CNY | 7.54 | 7.67 | 7.54 | 7.61 | 7.61 | +0.09 (+1.20%) | 4,090,419 |
| 1 Nov 2019 | CNY | 7.51 | 7.57 | 7.37 | 7.52 | 7.52 | +0.02 (+0.27%) | 3,769,315 |
| 31 Oct 2019 | CNY | 7.7 | 7.7 | 7.43 | 7.5 | 7.5 | -0.1 (-1.32%) | 4,386,493 |
| 30 Oct 2019 | CNY | 7.81 | 7.88 | 7.6 | 7.6 | 7.6 | -0.23 (-2.94%) | 4,631,729 |
| 29 Oct 2019 | CNY | 7.98 | 7.99 | 7.8 | 7.83 | 7.83 | -0.09 (-1.14%) | 4,441,295 |
| 28 Oct 2019 | CNY | 7.76 | 7.93 | 7.74 | 7.92 | 7.92 | +0.19 (+2.46%) | 4,160,136 |
| 25 Oct 2019 | CNY | 7.69 | 7.75 | 7.59 | 7.73 | 7.73 | +0.07 (+0.91%) | 3,270,300 |
| 24 Oct 2019 | CNY | 7.75 | 7.76 | 7.58 | 7.66 | 7.66 | -0.1 (-1.29%) | 3,722,097 |
| 23 Oct 2019 | CNY | 7.8 | 7.84 | 7.74 | 7.76 | 7.76 | -0.01 (-0.13%) | 2,302,019 |
| 22 Oct 2019 | CNY | 7.77 | 7.8 | 7.7 | 7.77 | 7.77 | +0.02 (+0.26%) | 2,285,904 |
| 21 Oct 2019 | CNY | 7.88 | 7.88 | 7.61 | 7.75 | 7.75 | -0.14 (-1.77%) | 3,973,911 |
| 18 Oct 2019 | CNY | 7.98 | 8.02 | 7.88 | 7.89 | 7.89 | -0.11 (-1.38%) | 3,937,796 |
| 17 Oct 2019 | CNY | 8.02 | 8.02 | 7.85 | 8 | 8 | 0.0 (0.0%) | 4,250,818 |
| 16 Oct 2019 | CNY | 7.99 | 8.08 | 7.96 | 8 | 8 | +0.03 (+0.38%) | 3,916,247 |
