| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2019 | CNY | 7.13 | 7.16 | 7.1 | 7.13 | 7.13 | -0.03 (-0.42%) | 2,045,978 |
| 25 Nov 2019 | CNY | 7.1 | 7.16 | 7.05 | 7.16 | 7.16 | +0.08 (+1.13%) | 3,634,806 |
| 22 Nov 2019 | CNY | 7.13 | 7.19 | 7.04 | 7.08 | 7.08 | -0.05 (-0.70%) | 4,558,508 |
| 21 Nov 2019 | CNY | 7.19 | 7.23 | 7.12 | 7.13 | 7.13 | -0.06 (-0.83%) | 4,387,544 |
| 20 Nov 2019 | CNY | 7.3 | 7.3 | 7.18 | 7.19 | 7.19 | -0.11 (-1.51%) | 3,947,914 |
| 19 Nov 2019 | CNY | 7.25 | 7.31 | 7.2 | 7.3 | 7.3 | +0.03 (+0.41%) | 3,286,667 |
| 18 Nov 2019 | CNY | 7.18 | 7.27 | 7.13 | 7.27 | 7.27 | +0.09 (+1.25%) | 3,135,771 |
| 15 Nov 2019 | CNY | 7.36 | 7.37 | 7.17 | 7.18 | 7.18 | -0.21 (-2.84%) | 5,777,752 |
| 14 Nov 2019 | CNY | 7.35 | 7.43 | 7.34 | 7.39 | 7.39 | +0.02 (+0.27%) | 3,147,354 |
| 13 Nov 2019 | CNY | 7.43 | 7.44 | 7.33 | 7.37 | 7.37 | -0.05 (-0.67%) | 3,065,454 |
| 12 Nov 2019 | CNY | 7.34 | 7.45 | 7.3 | 7.42 | 7.42 | +0.08 (+1.09%) | 5,068,341 |
| 11 Nov 2019 | CNY | 7.53 | 7.53 | 7.32 | 7.34 | 7.34 | -0.21 (-2.78%) | 5,634,324 |
| 8 Nov 2019 | CNY | 7.66 | 7.67 | 7.51 | 7.55 | 7.55 | -0.09 (-1.18%) | 7,104,240 |
| 7 Nov 2019 | CNY | 7.64 | 7.68 | 7.58 | 7.64 | 7.64 | +0.01 (+0.13%) | 5,758,848 |
| 6 Nov 2019 | CNY | 7.7 | 7.73 | 7.58 | 7.63 | 7.63 | -0.1 (-1.29%) | 7,499,836 |
| 5 Nov 2019 | CNY | 7.75 | 7.87 | 7.71 | 7.73 | 7.73 | -0.04 (-0.51%) | 12,304,955 |
| 4 Nov 2019 | CNY | 7.63 | 7.86 | 7.56 | 7.77 | 7.77 | +0.17 (+2.24%) | 18,552,981 |
| 1 Nov 2019 | CNY | 7.49 | 7.64 | 7.46 | 7.6 | 7.6 | 0.0 (0.0%) | 10,541,931 |
| 31 Oct 2019 | CNY | 7.43 | 7.62 | 7.32 | 7.6 | 7.6 | +0.17 (+2.29%) | 11,337,382 |
| 30 Oct 2019 | CNY | 7.52 | 7.62 | 7.38 | 7.43 | 7.43 | -0.09 (-1.20%) | 8,139,967 |
| 29 Oct 2019 | CNY | 7.46 | 7.64 | 7.41 | 7.52 | 7.52 | +0.06 (+0.80%) | 12,525,547 |
| 28 Oct 2019 | CNY | 7.34 | 7.46 | 7.33 | 7.46 | 7.46 | +0.08 (+1.08%) | 5,571,269 |
| 25 Oct 2019 | CNY | 7.41 | 7.43 | 7.31 | 7.38 | 7.38 | -0.08 (-1.07%) | 6,289,693 |
| 24 Oct 2019 | CNY | 7.28 | 7.49 | 7.18 | 7.46 | 7.46 | +0.16 (+2.19%) | 11,064,308 |
| 23 Oct 2019 | CNY | 7.36 | 7.37 | 7.28 | 7.3 | 7.3 | -0.07 (-0.95%) | 2,475,997 |
| 22 Oct 2019 | CNY | 7.29 | 7.37 | 7.29 | 7.37 | 7.37 | +0.08 (+1.10%) | 3,064,263 |
| 21 Oct 2019 | CNY | 7.39 | 7.43 | 7.26 | 7.29 | 7.29 | -0.14 (-1.88%) | 4,176,665 |
| 18 Oct 2019 | CNY | 7.5 | 7.54 | 7.38 | 7.43 | 7.43 | -0.09 (-1.20%) | 7,045,095 |
| 17 Oct 2019 | CNY | 7.47 | 7.64 | 7.47 | 7.52 | 7.52 | +0.05 (+0.67%) | 8,726,237 |
| 16 Oct 2019 | CNY | 7.5 | 7.57 | 7.41 | 7.47 | 7.47 | -0.01 (-0.13%) | 7,902,199 |
