| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2019 | CNY | 8 | 8.11 | 8 | 8.09 | 8.09 | +0.02 (+0.25%) | 3,089,488 |
| 2 Dec 2019 | CNY | 8.06 | 8.13 | 8.02 | 8.07 | 8.07 | -0.02 (-0.25%) | 3,029,551 |
| 29 Nov 2019 | CNY | 8.15 | 8.15 | 8 | 8.09 | 8.09 | +0.02 (+0.25%) | 4,104,810 |
| 28 Nov 2019 | CNY | 7.94 | 8.17 | 7.92 | 8.07 | 8.07 | +0.1 (+1.25%) | 6,354,439 |
| 27 Nov 2019 | CNY | 7.9 | 8.08 | 7.86 | 7.97 | 7.97 | +0.05 (+0.63%) | 4,671,658 |
| 26 Nov 2019 | CNY | 7.97 | 8.04 | 7.89 | 7.92 | 7.92 | -0.02 (-0.25%) | 4,414,636 |
| 25 Nov 2019 | CNY | 8.28 | 8.28 | 7.86 | 7.94 | 7.94 | -0.35 (-4.22%) | 9,453,705 |
| 22 Nov 2019 | CNY | 8.5 | 8.63 | 8.16 | 8.29 | 8.29 | -0.3 (-3.49%) | 14,436,842 |
| 21 Nov 2019 | CNY | 8.33 | 8.59 | 8.27 | 8.59 | 8.59 | +0.21 (+2.51%) | 10,735,048 |
| 20 Nov 2019 | CNY | 8.5 | 8.58 | 8.33 | 8.38 | 8.38 | -0.16 (-1.87%) | 9,523,701 |
| 19 Nov 2019 | CNY | 8.4 | 8.54 | 8.35 | 8.54 | 8.54 | +0.1 (+1.18%) | 11,117,798 |
| 18 Nov 2019 | CNY | 8.13 | 8.47 | 8.1 | 8.44 | 8.44 | +0.21 (+2.55%) | 9,398,594 |
| 15 Nov 2019 | CNY | 8.18 | 8.39 | 8.15 | 8.23 | 8.23 | +0.02 (+0.24%) | 8,561,515 |
| 14 Nov 2019 | CNY | 8 | 8.3 | 8 | 8.21 | 8.21 | +0.18 (+2.24%) | 7,866,357 |
| 13 Nov 2019 | CNY | 8.09 | 8.15 | 7.99 | 8.03 | 8.03 | -0.14 (-1.71%) | 4,935,442 |
| 12 Nov 2019 | CNY | 8.1 | 8.18 | 7.91 | 8.17 | 8.17 | +0.06 (+0.74%) | 7,397,126 |
| 11 Nov 2019 | CNY | 8.25 | 8.31 | 8.06 | 8.11 | 8.11 | -0.14 (-1.70%) | 8,480,215 |
| 8 Nov 2019 | CNY | 8.38 | 8.57 | 8.25 | 8.25 | 8.25 | -0.11 (-1.32%) | 9,404,100 |
| 7 Nov 2019 | CNY | 8.25 | 8.37 | 8.04 | 8.36 | 8.36 | -0.05 (-0.59%) | 12,190,022 |
| 6 Nov 2019 | CNY | 8.38 | 8.61 | 8.35 | 8.41 | 8.41 | +0.11 (+1.33%) | 14,687,566 |
| 5 Nov 2019 | CNY | 8.37 | 8.37 | 8.09 | 8.3 | 8.3 | -0.08 (-0.95%) | 12,304,687 |
| 4 Nov 2019 | CNY | 8.39 | 8.57 | 8.36 | 8.38 | 8.38 | +0.02 (+0.24%) | 11,366,876 |
| 1 Nov 2019 | CNY | 8.38 | 8.53 | 8.27 | 8.36 | 8.36 | -0.04 (-0.48%) | 12,512,315 |
| 31 Oct 2019 | CNY | 8.6 | 8.74 | 8.27 | 8.4 | 8.4 | -0.1 (-1.18%) | 14,551,749 |
| 30 Oct 2019 | CNY | 8.8 | 8.8 | 8.45 | 8.5 | 8.5 | -0.47 (-5.24%) | 23,748,524 |
| 29 Oct 2019 | CNY | 9.15 | 9.38 | 8.91 | 8.97 | 8.97 | -0.29 (-3.13%) | 40,344,596 |
| 28 Oct 2019 | CNY | 8.91 | 9.44 | 8.8 | 9.26 | 9.26 | +0.68 (+7.93%) | 51,059,078 |
| 25 Oct 2019 | CNY | 8.65 | 8.74 | 8.56 | 8.58 | 8.58 | -0.19 (-2.17%) | 20,948,499 |
| 24 Oct 2019 | CNY | 8.56 | 8.79 | 8.35 | 8.77 | 8.77 | +0.17 (+1.98%) | 30,305,669 |
| 23 Oct 2019 | CNY | 8.37 | 8.76 | 8.23 | 8.6 | 8.6 | +0.16 (+1.90%) | 39,598,994 |
