| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2019 | CNY | 9.75 | 9.78 | 9.5 | 9.65 | 9.65 | -0.01 (-0.10%) | 10,788,852 |
| 18 Nov 2019 | CNY | 9.41 | 9.72 | 9.27 | 9.66 | 9.66 | +0.25 (+2.66%) | 9,162,629 |
| 15 Nov 2019 | CNY | 9.46 | 9.61 | 9.35 | 9.41 | 9.41 | -0.05 (-0.53%) | 7,843,318 |
| 14 Nov 2019 | CNY | 9.32 | 9.49 | 9.24 | 9.46 | 9.46 | +0.11 (+1.18%) | 5,796,927 |
| 13 Nov 2019 | CNY | 9.16 | 9.48 | 9.16 | 9.35 | 9.35 | +0.1 (+1.08%) | 6,250,305 |
| 12 Nov 2019 | CNY | 9.29 | 9.33 | 9.12 | 9.25 | 9.25 | +0.08 (+0.87%) | 7,056,745 |
| 11 Nov 2019 | CNY | 9.59 | 9.69 | 9.05 | 9.17 | 9.17 | -0.4 (-4.18%) | 16,400,248 |
| 8 Nov 2019 | CNY | 9.52 | 9.67 | 9.48 | 9.57 | 9.57 | +0.09 (+0.95%) | 9,595,876 |
| 7 Nov 2019 | CNY | 9.22 | 9.66 | 9.2 | 9.48 | 9.48 | +0.2 (+2.16%) | 13,346,817 |
| 6 Nov 2019 | CNY | 9.15 | 9.33 | 9.07 | 9.28 | 9.28 | +0.13 (+1.42%) | 9,220,271 |
| 5 Nov 2019 | CNY | 9.12 | 9.25 | 9.02 | 9.15 | 9.15 | -0.01 (-0.11%) | 12,247,684 |
| 4 Nov 2019 | CNY | 8.88 | 9.35 | 8.88 | 9.16 | 9.16 | +0.24 (+2.69%) | 19,319,822 |
| 1 Nov 2019 | CNY | 8.37 | 9.13 | 8.3 | 8.92 | 8.92 | +0.57 (+6.83%) | 24,150,153 |
| 31 Oct 2019 | CNY | 8.46 | 8.64 | 8.24 | 8.35 | 8.35 | 0.0 (0.0%) | 19,756,259 |
| 30 Oct 2019 | CNY | 7.96 | 8.35 | 7.85 | 8.35 | 8.35 | +0.39 (+4.90%) | 17,763,362 |
| 29 Oct 2019 | CNY | 7.87 | 8.1 | 7.84 | 7.96 | 7.96 | +0.05 (+0.63%) | 8,623,027 |
| 28 Oct 2019 | CNY | 7.86 | 7.95 | 7.81 | 7.91 | 7.91 | +0.06 (+0.76%) | 6,219,476 |
| 25 Oct 2019 | CNY | 7.84 | 8.01 | 7.76 | 7.85 | 7.85 | -0.06 (-0.76%) | 9,008,937 |
| 24 Oct 2019 | CNY | 7.5 | 7.93 | 7.45 | 7.91 | 7.91 | +0.36 (+4.77%) | 12,602,171 |
| 23 Oct 2019 | CNY | 7.69 | 7.7 | 7.54 | 7.55 | 7.55 | -0.13 (-1.69%) | 3,854,722 |
| 22 Oct 2019 | CNY | 7.62 | 7.72 | 7.55 | 7.68 | 7.68 | +0.03 (+0.39%) | 3,436,870 |
| 21 Oct 2019 | CNY | 7.59 | 7.68 | 7.51 | 7.65 | 7.65 | +0.01 (+0.13%) | 4,465,428 |
| 18 Oct 2019 | CNY | 7.78 | 7.84 | 7.62 | 7.64 | 7.64 | -0.12 (-1.55%) | 6,505,428 |
| 17 Oct 2019 | CNY | 7.76 | 7.83 | 7.71 | 7.76 | 7.76 | +0.01 (+0.13%) | 4,846,960 |
| 16 Oct 2019 | CNY | 7.77 | 7.87 | 7.72 | 7.75 | 7.75 | -0.02 (-0.26%) | 5,776,510 |
| 15 Oct 2019 | CNY | 7.79 | 7.82 | 7.73 | 7.77 | 7.77 | -0.06 (-0.77%) | 5,130,385 |
| 14 Oct 2019 | CNY | 7.74 | 7.84 | 7.74 | 7.83 | 7.83 | +0.17 (+2.22%) | 9,825,580 |
| 11 Oct 2019 | CNY | 7.6 | 7.7 | 7.54 | 7.66 | 7.66 | +0.06 (+0.79%) | 4,517,733 |
| 10 Oct 2019 | CNY | 7.4 | 7.66 | 7.38 | 7.6 | 7.6 | +0.17 (+2.29%) | 5,982,157 |
| 9 Oct 2019 | CNY | 7.36 | 7.46 | 7.33 | 7.43 | 7.43 | +0.06 (+0.81%) | 3,218,472 |
