| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 7.76 | 7.83 | 7.7 | 7.8 | 7.8 | -0.1 (-1.27%) | 1,154,771 |
| 3 Dec 2019 | CNY | 7.9 | 7.94 | 7.65 | 7.9 | 7.9 | -0.02 (-0.25%) | 2,113,107 |
| 2 Dec 2019 | CNY | 8.01 | 8.06 | 7.92 | 7.92 | 7.92 | -0.12 (-1.49%) | 741,944 |
| 29 Nov 2019 | CNY | 7.95 | 8.15 | 7.89 | 8.04 | 8.04 | +0.02 (+0.25%) | 1,008,420 |
| 28 Nov 2019 | CNY | 8 | 8.05 | 7.91 | 8.02 | 8.02 | -0.06 (-0.74%) | 849,630 |
| 27 Nov 2019 | CNY | 8.18 | 8.18 | 7.97 | 8.08 | 8.08 | -0.16 (-1.94%) | 1,078,660 |
| 26 Nov 2019 | CNY | 8.32 | 8.37 | 8.01 | 8.24 | 8.24 | -0.04 (-0.48%) | 2,203,672 |
| 25 Nov 2019 | CNY | 8.37 | 8.44 | 8.22 | 8.28 | 8.28 | -0.09 (-1.08%) | 1,077,770 |
| 22 Nov 2019 | CNY | 8.32 | 8.55 | 8.25 | 8.37 | 8.37 | 0.0 (0.0%) | 1,668,270 |
| 21 Nov 2019 | CNY | 8.33 | 8.37 | 8.21 | 8.37 | 8.37 | +0.04 (+0.48%) | 1,928,492 |
| 20 Nov 2019 | CNY | 8.45 | 8.45 | 8.3 | 8.33 | 8.33 | -0.07 (-0.83%) | 1,750,310 |
| 19 Nov 2019 | CNY | 8.32 | 8.44 | 8.23 | 8.4 | 8.4 | +0.06 (+0.72%) | 1,719,686 |
| 18 Nov 2019 | CNY | 8.25 | 8.39 | 8.15 | 8.34 | 8.34 | 0.0 (0.0%) | 1,964,487 |
| 15 Nov 2019 | CNY | 8.66 | 8.74 | 8.13 | 8.34 | 8.34 | -0.36 (-4.14%) | 3,234,138 |
| 14 Nov 2019 | CNY | 8.9 | 8.9 | 8.63 | 8.7 | 8.7 | -0.26 (-2.90%) | 3,121,399 |
| 13 Nov 2019 | CNY | 8.95 | 9.27 | 8.71 | 8.96 | 8.96 | -0.04 (-0.44%) | 5,316,280 |
| 12 Nov 2019 | CNY | 8.57 | 9 | 8.57 | 9 | 9 | +0.38 (+4.41%) | 3,593,080 |
| 11 Nov 2019 | CNY | 8.56 | 8.67 | 8.49 | 8.62 | 8.62 | 0.0 (0.0%) | 1,703,590 |
| 8 Nov 2019 | CNY | 8.56 | 8.77 | 8.56 | 8.62 | 8.62 | +0.05 (+0.58%) | 2,637,338 |
| 7 Nov 2019 | CNY | 8.34 | 8.6 | 8.25 | 8.57 | 8.57 | +0.24 (+2.88%) | 3,369,456 |
| 6 Nov 2019 | CNY | 8.38 | 8.38 | 8.23 | 8.33 | 8.33 | +0.01 (+0.12%) | 1,852,181 |
| 5 Nov 2019 | CNY | 8.15 | 8.38 | 8.15 | 8.32 | 8.32 | +0.08 (+0.97%) | 2,924,480 |
| 4 Nov 2019 | CNY | 8.29 | 8.29 | 8.12 | 8.24 | 8.24 | -0.06 (-0.72%) | 1,228,920 |
| 1 Nov 2019 | CNY | 8.34 | 8.36 | 8 | 8.3 | 8.3 | -0.04 (-0.48%) | 4,266,113 |
| 31 Oct 2019 | CNY | 8.33 | 8.48 | 8.21 | 8.34 | 8.34 | +0.01 (+0.12%) | 3,098,756 |
| 30 Oct 2019 | CNY | 8.2 | 8.36 | 8.17 | 8.33 | 8.33 | +0.06 (+0.73%) | 3,402,103 |
| 29 Oct 2019 | CNY | 8.09 | 8.4 | 8.01 | 8.27 | 8.27 | +0.17 (+2.10%) | 4,303,850 |
| 28 Oct 2019 | CNY | 8 | 8.12 | 7.98 | 8.1 | 8.1 | +0.1 (+1.25%) | 2,255,000 |
| 25 Oct 2019 | CNY | 7.91 | 8.09 | 7.86 | 8 | 8 | +0.07 (+0.88%) | 1,501,621 |
| 24 Oct 2019 | CNY | 7.85 | 8 | 7.83 | 7.93 | 7.93 | +0.02 (+0.25%) | 1,650,560 |
