| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2019 | CNY | 8.29 | 8.35 | 8.2 | 8.26 | 8.26 | -0.03 (-0.36%) | 3,564,035 |
| 29 Nov 2019 | CNY | 8.24 | 8.29 | 8.11 | 8.29 | 8.29 | +0.08 (+0.97%) | 4,928,030 |
| 28 Nov 2019 | CNY | 8.35 | 8.4 | 8.17 | 8.21 | 8.21 | -0.19 (-2.26%) | 7,074,889 |
| 27 Nov 2019 | CNY | 8.5 | 8.6 | 8.32 | 8.4 | 8.4 | -0.02 (-0.24%) | 6,128,652 |
| 26 Nov 2019 | CNY | 8.57 | 8.71 | 8.42 | 8.42 | 8.42 | -0.14 (-1.64%) | 7,715,827 |
| 25 Nov 2019 | CNY | 8.59 | 8.65 | 8.4 | 8.56 | 8.56 | -0.02 (-0.23%) | 3,103,728 |
| 22 Nov 2019 | CNY | 8.74 | 8.84 | 8.5 | 8.58 | 8.58 | -0.13 (-1.49%) | 6,208,876 |
| 21 Nov 2019 | CNY | 8.75 | 8.79 | 8.66 | 8.71 | 8.71 | -0.04 (-0.46%) | 3,363,639 |
| 20 Nov 2019 | CNY | 8.79 | 8.85 | 8.72 | 8.75 | 8.75 | -0.04 (-0.46%) | 4,242,665 |
| 19 Nov 2019 | CNY | 8.7 | 8.87 | 8.62 | 8.79 | 8.79 | +0.09 (+1.03%) | 6,476,660 |
| 18 Nov 2019 | CNY | 8.78 | 8.89 | 8.61 | 8.7 | 8.7 | -0.07 (-0.80%) | 7,509,958 |
| 15 Nov 2019 | CNY | 8.94 | 9.13 | 8.74 | 8.77 | 8.77 | -0.11 (-1.24%) | 8,926,789 |
| 14 Nov 2019 | CNY | 9.28 | 9.28 | 8.77 | 8.88 | 8.88 | -0.78 (-8.07%) | 17,789,165 |
| 13 Nov 2019 | CNY | 9.77 | 9.81 | 9.6 | 9.66 | 9.66 | -0.16 (-1.63%) | 3,979,578 |
| 12 Nov 2019 | CNY | 9.84 | 9.86 | 9.61 | 9.82 | 9.82 | +0.01 (+0.10%) | 5,886,133 |
| 11 Nov 2019 | CNY | 10.05 | 10.09 | 9.76 | 9.81 | 9.81 | -0.37 (-3.63%) | 7,255,138 |
| 8 Nov 2019 | CNY | 10.38 | 10.4 | 10.17 | 10.18 | 10.18 | -0.09 (-0.88%) | 7,791,999 |
| 7 Nov 2019 | CNY | 10.3 | 10.4 | 10.17 | 10.27 | 10.27 | -0.11 (-1.06%) | 11,071,589 |
| 6 Nov 2019 | CNY | 9.89 | 10.39 | 9.86 | 10.38 | 10.38 | +0.52 (+5.27%) | 17,387,249 |
| 5 Nov 2019 | CNY | 9.87 | 9.94 | 9.71 | 9.86 | 9.86 | -0.01 (-0.10%) | 5,511,854 |
| 4 Nov 2019 | CNY | 9.91 | 10.1 | 9.86 | 9.87 | 9.87 | -0.03 (-0.30%) | 5,394,003 |
| 1 Nov 2019 | CNY | 9.73 | 9.96 | 9.62 | 9.9 | 9.9 | +0.25 (+2.59%) | 6,593,664 |
| 31 Oct 2019 | CNY | 9.85 | 9.93 | 9.46 | 9.65 | 9.65 | -0.2 (-2.03%) | 7,902,345 |
| 30 Oct 2019 | CNY | 9.99 | 10.1 | 9.85 | 9.85 | 9.85 | -0.17 (-1.70%) | 4,526,057 |
| 29 Oct 2019 | CNY | 10.29 | 10.29 | 9.94 | 10.02 | 10.02 | -0.06 (-0.60%) | 6,889,145 |
| 28 Oct 2019 | CNY | 9.88 | 10.2 | 9.88 | 10.08 | 10.08 | +0.18 (+1.82%) | 8,602,632 |
| 25 Oct 2019 | CNY | 9.63 | 10.05 | 9.62 | 9.9 | 9.9 | +0.11 (+1.12%) | 6,499,468 |
| 24 Oct 2019 | CNY | 9.88 | 9.94 | 9.68 | 9.79 | 9.79 | -0.19 (-1.90%) | 4,824,369 |
| 23 Oct 2019 | CNY | 9.79 | 10.06 | 9.75 | 9.98 | 9.98 | +0.19 (+1.94%) | 7,769,883 |
| 22 Oct 2019 | CNY | 9.6 | 9.83 | 9.51 | 9.79 | 9.79 | +0.16 (+1.66%) | 6,882,273 |
