| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2019 | CNY | 7.21 | 7.28 | 7.14 | 7.25 | 7.25 | +0.01 (+0.14%) | 728,600 |
| 2 Dec 2019 | CNY | 7.22 | 7.29 | 7.2 | 7.24 | 7.24 | +0.02 (+0.28%) | 621,269 |
| 29 Nov 2019 | CNY | 7.35 | 7.35 | 7.18 | 7.22 | 7.22 | -0.09 (-1.23%) | 894,041 |
| 28 Nov 2019 | CNY | 7.25 | 7.39 | 7.21 | 7.31 | 7.31 | +0.05 (+0.69%) | 844,380 |
| 27 Nov 2019 | CNY | 7.25 | 7.38 | 7.16 | 7.26 | 7.26 | -0.02 (-0.27%) | 943,400 |
| 26 Nov 2019 | CNY | 7.35 | 7.4 | 7.11 | 7.28 | 7.28 | -0.06 (-0.82%) | 938,600 |
| 25 Nov 2019 | CNY | 7.57 | 7.57 | 7.31 | 7.34 | 7.34 | -0.19 (-2.52%) | 1,562,560 |
| 22 Nov 2019 | CNY | 7.68 | 7.8 | 7.51 | 7.53 | 7.53 | -0.12 (-1.57%) | 1,423,980 |
| 21 Nov 2019 | CNY | 7.83 | 7.83 | 7.58 | 7.65 | 7.65 | -0.18 (-2.30%) | 1,440,800 |
| 20 Nov 2019 | CNY | 7.72 | 7.87 | 7.68 | 7.83 | 7.83 | 0.0 (0.0%) | 1,291,120 |
| 19 Nov 2019 | CNY | 7.66 | 7.83 | 7.65 | 7.83 | 7.83 | +0.19 (+2.49%) | 1,168,580 |
| 18 Nov 2019 | CNY | 7.79 | 7.79 | 7.56 | 7.64 | 7.64 | -0.11 (-1.42%) | 1,242,580 |
| 15 Nov 2019 | CNY | 7.8 | 7.93 | 7.72 | 7.75 | 7.75 | +0.02 (+0.26%) | 1,707,620 |
| 14 Nov 2019 | CNY | 7.58 | 7.81 | 7.58 | 7.73 | 7.73 | +0.08 (+1.05%) | 1,045,000 |
| 13 Nov 2019 | CNY | 7.7 | 7.75 | 7.63 | 7.65 | 7.65 | -0.02 (-0.26%) | 973,100 |
| 12 Nov 2019 | CNY | 7.6 | 7.67 | 7.47 | 7.67 | 7.67 | +0.11 (+1.46%) | 1,097,800 |
| 11 Nov 2019 | CNY | 7.84 | 7.84 | 7.52 | 7.56 | 7.56 | -0.26 (-3.32%) | 1,565,679 |
| 8 Nov 2019 | CNY | 7.78 | 7.92 | 7.78 | 7.82 | 7.82 | +0.04 (+0.51%) | 1,578,960 |
| 7 Nov 2019 | CNY | 7.8 | 7.84 | 7.66 | 7.78 | 7.78 | -0.01 (-0.13%) | 1,412,960 |
| 6 Nov 2019 | CNY | 7.87 | 7.96 | 7.71 | 7.79 | 7.79 | -0.08 (-1.02%) | 1,655,020 |
| 5 Nov 2019 | CNY | 7.87 | 8.06 | 7.8 | 7.87 | 7.87 | -0.05 (-0.63%) | 1,817,300 |
| 4 Nov 2019 | CNY | 8.07 | 8.09 | 7.9 | 7.92 | 7.92 | -0.09 (-1.12%) | 1,716,200 |
| 1 Nov 2019 | CNY | 7.9 | 8.09 | 7.84 | 8.01 | 8.01 | +0.05 (+0.63%) | 1,903,554 |
| 31 Oct 2019 | CNY | 8.12 | 8.17 | 7.86 | 7.96 | 7.96 | -0.16 (-1.97%) | 2,720,300 |
| 30 Oct 2019 | CNY | 8.17 | 8.32 | 8.08 | 8.12 | 8.12 | -0.06 (-0.73%) | 1,999,760 |
| 29 Oct 2019 | CNY | 8.49 | 8.53 | 8.17 | 8.18 | 8.18 | -0.31 (-3.65%) | 2,959,060 |
| 28 Oct 2019 | CNY | 8.34 | 8.56 | 8.33 | 8.49 | 8.49 | +0.17 (+2.04%) | 2,957,390 |
| 25 Oct 2019 | CNY | 8.37 | 8.43 | 8.2 | 8.32 | 8.32 | -0.06 (-0.72%) | 2,503,380 |
| 24 Oct 2019 | CNY | 8.31 | 8.49 | 8.28 | 8.38 | 8.38 | +0.03 (+0.36%) | 2,347,300 |
| 23 Oct 2019 | CNY | 8.41 | 8.51 | 8.22 | 8.35 | 8.35 | -0.05 (-0.60%) | 3,091,860 |
