| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2019 | CNY | 7.62 | 7.83 | 7.55 | 7.81 | 7.81 | +0.13 (+1.69%) | 8,127,400 |
| 2 Dec 2019 | CNY | 7.79 | 7.8 | 7.66 | 7.68 | 7.68 | -0.07 (-0.90%) | 5,820,100 |
| 29 Nov 2019 | CNY | 7.7 | 7.79 | 7.63 | 7.75 | 7.75 | +0.02 (+0.26%) | 6,071,500 |
| 28 Nov 2019 | CNY | 7.72 | 7.78 | 7.62 | 7.73 | 7.73 | +0.01 (+0.13%) | 6,882,904 |
| 27 Nov 2019 | CNY | 7.76 | 7.81 | 7.69 | 7.72 | 7.72 | +0.01 (+0.13%) | 5,874,200 |
| 26 Nov 2019 | CNY | 7.8 | 7.92 | 7.7 | 7.71 | 7.71 | -0.08 (-1.03%) | 6,092,474 |
| 25 Nov 2019 | CNY | 7.9 | 7.98 | 7.7 | 7.79 | 7.79 | -0.16 (-2.01%) | 8,599,800 |
| 22 Nov 2019 | CNY | 8.35 | 8.36 | 7.81 | 7.95 | 7.95 | -0.34 (-4.10%) | 14,849,498 |
| 21 Nov 2019 | CNY | 8.14 | 8.29 | 8.03 | 8.29 | 8.29 | +0.17 (+2.09%) | 9,144,500 |
| 20 Nov 2019 | CNY | 8.4 | 8.4 | 8.09 | 8.12 | 8.12 | -0.25 (-2.99%) | 12,293,695 |
| 19 Nov 2019 | CNY | 8.13 | 8.37 | 8.13 | 8.37 | 8.37 | +0.25 (+3.08%) | 12,742,600 |
| 18 Nov 2019 | CNY | 8.06 | 8.19 | 7.97 | 8.12 | 8.12 | +0.1 (+1.25%) | 9,507,100 |
| 15 Nov 2019 | CNY | 8.24 | 8.26 | 8.02 | 8.02 | 8.02 | -0.24 (-2.91%) | 10,003,800 |
| 14 Nov 2019 | CNY | 8.23 | 8.32 | 8.22 | 8.26 | 8.26 | -0.02 (-0.24%) | 8,525,800 |
| 13 Nov 2019 | CNY | 8.34 | 8.36 | 8.14 | 8.28 | 8.28 | -0.08 (-0.96%) | 8,297,977 |
| 12 Nov 2019 | CNY | 8.18 | 8.39 | 8.16 | 8.36 | 8.36 | -0.04 (-0.48%) | 9,836,801 |
| 11 Nov 2019 | CNY | 8.66 | 8.67 | 8.37 | 8.4 | 8.4 | -0.27 (-3.11%) | 12,222,686 |
| 8 Nov 2019 | CNY | 9.07 | 9.1 | 8.65 | 8.67 | 8.67 | -0.32 (-3.56%) | 14,050,400 |
| 7 Nov 2019 | CNY | 8.93 | 9.08 | 8.72 | 8.99 | 8.99 | +0.1 (+1.12%) | 11,393,601 |
| 6 Nov 2019 | CNY | 9.2 | 9.23 | 8.88 | 8.89 | 8.89 | -0.39 (-4.20%) | 15,714,680 |
| 5 Nov 2019 | CNY | 9.54 | 9.54 | 9.17 | 9.28 | 9.28 | -0.46 (-4.72%) | 21,486,829 |
| 4 Nov 2019 | CNY | 9.37 | 9.94 | 9.23 | 9.74 | 9.74 | +0.34 (+3.62%) | 37,211,117 |
| 1 Nov 2019 | CNY | 8.93 | 9.47 | 8.9 | 9.4 | 9.4 | +0.37 (+4.10%) | 25,406,950 |
| 31 Oct 2019 | CNY | 9.03 | 9.16 | 8.8 | 9.03 | 9.03 | 0.0 (0.0%) | 19,244,497 |
| 30 Oct 2019 | CNY | 9.4 | 9.42 | 8.99 | 9.03 | 9.03 | -0.59 (-6.13%) | 25,484,042 |
| 29 Oct 2019 | CNY | 10.42 | 10.49 | 9.6 | 9.62 | 9.62 | -0.73 (-7.05%) | 45,009,367 |
| 28 Oct 2019 | CNY | 10.3 | 10.35 | 9.94 | 10.35 | 10.35 | +0.94 (+9.99%) | 33,945,933 |
| 25 Oct 2019 | CNY | 9.48 | 9.58 | 9.36 | 9.41 | 9.41 | -0.01 (-0.11%) | 13,421,804 |
| 24 Oct 2019 | CNY | 9.21 | 9.56 | 9.15 | 9.42 | 9.42 | +0.11 (+1.18%) | 17,837,104 |
| 23 Oct 2019 | CNY | 9.53 | 9.68 | 9.3 | 9.31 | 9.31 | -0.3 (-3.12%) | 18,274,544 |
