| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2019 | CNY | 7.17 | 7.4 | 7.16 | 7.37 | 7.37 | +0.15 (+2.08%) | 20,998,801 |
| 25 Nov 2019 | CNY | 7.18 | 7.28 | 7.18 | 7.22 | 7.22 | -0.09 (-1.23%) | 12,869,994 |
| 22 Nov 2019 | CNY | 7.24 | 7.41 | 7.2 | 7.31 | 7.31 | +0.02 (+0.27%) | 17,520,215 |
| 21 Nov 2019 | CNY | 7.34 | 7.38 | 7.25 | 7.29 | 7.29 | -0.1 (-1.35%) | 14,120,226 |
| 20 Nov 2019 | CNY | 7.22 | 7.45 | 7.21 | 7.39 | 7.39 | +0.15 (+2.07%) | 23,936,363 |
| 19 Nov 2019 | CNY | 7.18 | 7.25 | 7.15 | 7.24 | 7.24 | +0.12 (+1.69%) | 13,166,621 |
| 18 Nov 2019 | CNY | 7.01 | 7.13 | 6.97 | 7.12 | 7.12 | +0.05 (+0.71%) | 8,732,259 |
| 15 Nov 2019 | CNY | 7.22 | 7.29 | 7.04 | 7.07 | 7.07 | -0.19 (-2.62%) | 14,603,701 |
| 14 Nov 2019 | CNY | 7.2 | 7.27 | 7.17 | 7.26 | 7.26 | -0.04 (-0.55%) | 12,353,675 |
| 13 Nov 2019 | CNY | 7.04 | 7.39 | 7.03 | 7.3 | 7.3 | +0.29 (+4.14%) | 27,784,395 |
| 12 Nov 2019 | CNY | 7.12 | 7.17 | 6.94 | 7.01 | 7.01 | -0.14 (-1.96%) | 15,901,648 |
| 11 Nov 2019 | CNY | 7.39 | 7.4 | 7.13 | 7.15 | 7.15 | -0.29 (-3.90%) | 17,433,403 |
| 8 Nov 2019 | CNY | 7.4 | 7.47 | 7.37 | 7.44 | 7.44 | -0.09 (-1.20%) | 14,267,150 |
| 7 Nov 2019 | CNY | 7.61 | 7.63 | 7.49 | 7.53 | 7.53 | -0.06 (-0.79%) | 11,214,307 |
| 6 Nov 2019 | CNY | 7.58 | 7.64 | 7.55 | 7.59 | 7.59 | -0.12 (-1.56%) | 12,460,126 |
| 5 Nov 2019 | CNY | 7.67 | 7.71 | 7.54 | 7.71 | 7.71 | +0.02 (+0.26%) | 14,601,440 |
| 4 Nov 2019 | CNY | 7.65 | 7.72 | 7.64 | 7.69 | 7.69 | +0.03 (+0.39%) | 9,589,257 |
| 1 Nov 2019 | CNY | 7.67 | 7.73 | 7.64 | 7.66 | 7.66 | +0.08 (+1.06%) | 14,716,980 |
| 31 Oct 2019 | CNY | 7.79 | 7.8 | 7.56 | 7.58 | 7.58 | -0.16 (-2.07%) | 18,324,631 |
| 30 Oct 2019 | CNY | 7.96 | 7.97 | 7.69 | 7.74 | 7.74 | -0.25 (-3.13%) | 22,832,928 |
| 29 Oct 2019 | CNY | 8.01 | 8.07 | 7.96 | 7.99 | 7.99 | -0.1 (-1.24%) | 17,802,130 |
| 28 Oct 2019 | CNY | 8 | 8.09 | 7.98 | 8.09 | 8.09 | 0.0 (0.0%) | 26,426,553 |
| 25 Oct 2019 | CNY | 8.29 | 8.34 | 7.9 | 8.09 | 8.09 | -0.18 (-2.18%) | 32,510,685 |
| 24 Oct 2019 | CNY | 8.4 | 8.41 | 8.26 | 8.27 | 8.27 | -0.16 (-1.90%) | 11,697,449 |
| 23 Oct 2019 | CNY | 8.34 | 8.49 | 8.31 | 8.43 | 8.43 | +0.1 (+1.20%) | 12,148,319 |
| 22 Oct 2019 | CNY | 8.28 | 8.34 | 8.27 | 8.33 | 8.33 | -0.06 (-0.72%) | 7,262,922 |
| 21 Oct 2019 | CNY | 8.33 | 8.4 | 8.25 | 8.39 | 8.39 | -0.02 (-0.24%) | 11,012,222 |
| 18 Oct 2019 | CNY | 8.58 | 8.6 | 8.37 | 8.41 | 8.41 | -0.21 (-2.44%) | 12,526,210 |
| 17 Oct 2019 | CNY | 8.58 | 8.62 | 8.52 | 8.62 | 8.62 | +0.07 (+0.82%) | 8,202,985 |
| 16 Oct 2019 | CNY | 8.62 | 8.65 | 8.51 | 8.55 | 8.55 | -0.11 (-1.27%) | 12,231,348 |
