| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2019 | CNY | 7.7727 | 7.8909 | 7.6909 | 7.7091 | 7.7091 | -0.145 (-1.85%) | 853,930 |
| 28 Nov 2019 | CNY | 7.8727 | 7.9636 | 7.7727 | 7.8546 | 7.8546 | -0.227 (-2.81%) | 1,403,160 |
| 27 Nov 2019 | CNY | 8.2364 | 8.3273 | 8.0364 | 8.0818 | 8.0818 | -0.173 (-2.09%) | 1,286,230 |
| 26 Nov 2019 | CNY | 8.4727 | 8.5455 | 8.2364 | 8.2546 | 8.2546 | -0.218 (-2.57%) | 1,373,570 |
| 25 Nov 2019 | CNY | 8.0909 | 8.4727 | 7.7364 | 8.4727 | 8.4727 | +0.4 (+4.95%) | 3,155,488 |
| 22 Nov 2019 | CNY | 8.3091 | 8.4455 | 8.0455 | 8.0727 | 8.0727 | -0.245 (-2.95%) | 1,456,654 |
| 21 Nov 2019 | CNY | 8.6455 | 8.7909 | 8.3 | 8.3182 | 8.3182 | -0.418 (-4.79%) | 2,123,078 |
| 20 Nov 2019 | CNY | 8.7727 | 8.8727 | 8.4091 | 8.7364 | 8.7364 | -0.109 (-1.23%) | 1,410,479 |
| 19 Nov 2019 | CNY | 8.8273 | 8.9364 | 8.7818 | 8.8455 | 8.8455 | -0.064 (-0.71%) | 854,700 |
| 18 Nov 2019 | CNY | 8.8909 | 9.0546 | 8.7364 | 8.9091 | 8.9091 | -0.036 (-0.41%) | 793,320 |
| 15 Nov 2019 | CNY | 9.0909 | 9.0909 | 8.7273 | 8.9455 | 8.9455 | -0.173 (-1.89%) | 1,169,960 |
| 14 Nov 2019 | CNY | 9.1 | 9.1818 | 9.0455 | 9.1182 | 9.1182 | -0.009 (-0.10%) | 468,600 |
| 13 Nov 2019 | CNY | 9.1636 | 9.2636 | 9.1091 | 9.1273 | 9.1273 | -0.109 (-1.18%) | 450,340 |
| 12 Nov 2019 | CNY | 8.8636 | 9.2546 | 8.8636 | 9.2364 | 9.2364 | +0.127 (+1.40%) | 676,484 |
| 11 Nov 2019 | CNY | 9.3182 | 9.4091 | 9.0727 | 9.1091 | 9.1091 | -0.173 (-1.86%) | 1,158,269 |
| 8 Nov 2019 | CNY | 9.5455 | 9.7364 | 9.1091 | 9.2818 | 9.2818 | -0.3 (-3.13%) | 1,383,910 |
| 7 Nov 2019 | CNY | 9.5455 | 9.8636 | 9.5455 | 9.5818 | 9.5818 | -0.1 (-1.03%) | 869,358 |
| 6 Nov 2019 | CNY | 9.4091 | 9.8091 | 9.4091 | 9.6818 | 9.6818 | +0.218 (+2.31%) | 894,300 |
| 5 Nov 2019 | CNY | 9.3455 | 9.6091 | 9.3455 | 9.4636 | 9.4636 | +0.009 (+0.10%) | 733,766 |
| 4 Nov 2019 | CNY | 9.1636 | 9.6182 | 9.1636 | 9.4546 | 9.4546 | +0.209 (+2.26%) | 934,442 |
| 1 Nov 2019 | CNY | 9.0636 | 9.2636 | 9.0636 | 9.2455 | 9.2455 | +0.082 (+0.89%) | 600,292 |
| 31 Oct 2019 | CNY | 9.1364 | 9.4091 | 9.1364 | 9.1636 | 9.1636 | -0.082 (-0.89%) | 979,116 |
| 30 Oct 2019 | CNY | 9.1818 | 9.3636 | 9.0909 | 9.2455 | 9.2455 | +0.027 (+0.30%) | 731,830 |
| 29 Oct 2019 | CNY | 9.5546 | 9.6273 | 9.1455 | 9.2182 | 9.2182 | -0.409 (-4.25%) | 1,916,072 |
| 28 Oct 2019 | CNY | 9.5636 | 9.7546 | 9.5636 | 9.6273 | 9.6273 | -0.109 (-1.12%) | 1,319,092 |
| 25 Oct 2019 | CNY | 9.8182 | 9.9546 | 9.6545 | 9.7364 | 9.7364 | -0.009 (-0.09%) | 910,206 |
| 24 Oct 2019 | CNY | 10.1818 | 10.1818 | 9.6545 | 9.7455 | 9.7455 | -0.309 (-3.07%) | 1,094,610 |
| 23 Oct 2019 | CNY | 9.7727 | 10.1636 | 9.7727 | 10.0546 | 10.0546 | +0.155 (+1.56%) | 1,920,052 |
| 22 Oct 2019 | CNY | 8.9546 | 9.9 | 8.9546 | 9.9 | 9.9 | +0.473 (+5.01%) | 3,122,389 |
| 21 Oct 2019 | CNY | 9.5636 | 9.6364 | 9.4273 | 9.4273 | 9.4273 | -0.5 (-5.04%) | 1,012,550 |
