| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2019 | CNY | 7.59 | 8 | 7.56 | 7.8 | 7.8 | +0.21 (+2.77%) | 4,558,889 |
| 27 Nov 2019 | CNY | 7.61 | 7.63 | 7.55 | 7.59 | 7.59 | -0.07 (-0.91%) | 416,825 |
| 26 Nov 2019 | CNY | 7.72 | 7.75 | 7.57 | 7.66 | 7.66 | -0.1 (-1.29%) | 809,175 |
| 25 Nov 2019 | CNY | 7.64 | 7.77 | 7.6 | 7.76 | 7.76 | +0.12 (+1.57%) | 764,737 |
| 22 Nov 2019 | CNY | 7.62 | 7.69 | 7.6 | 7.64 | 7.64 | +0.01 (+0.13%) | 463,587 |
| 21 Nov 2019 | CNY | 7.65 | 7.69 | 7.6 | 7.63 | 7.63 | -0.02 (-0.26%) | 319,225 |
| 20 Nov 2019 | CNY | 7.7 | 7.82 | 7.61 | 7.65 | 7.65 | -0.05 (-0.65%) | 719,175 |
| 19 Nov 2019 | CNY | 7.56 | 7.75 | 7.56 | 7.7 | 7.7 | +0.09 (+1.18%) | 539,213 |
| 18 Nov 2019 | CNY | 7.58 | 7.63 | 7.51 | 7.61 | 7.61 | +0.01 (+0.13%) | 368,830 |
| 15 Nov 2019 | CNY | 7.66 | 7.68 | 7.58 | 7.6 | 7.6 | -0.1 (-1.30%) | 479,650 |
| 14 Nov 2019 | CNY | 7.74 | 7.93 | 7.64 | 7.7 | 7.7 | -0.02 (-0.26%) | 651,478 |
| 13 Nov 2019 | CNY | 7.63 | 7.73 | 7.59 | 7.72 | 7.72 | +0.09 (+1.18%) | 437,037 |
| 12 Nov 2019 | CNY | 7.6 | 7.65 | 7.55 | 7.63 | 7.63 | +0.09 (+1.19%) | 408,756 |
| 11 Nov 2019 | CNY | 7.82 | 7.82 | 7.54 | 7.54 | 7.54 | -0.32 (-4.07%) | 996,788 |
| 8 Nov 2019 | CNY | 7.87 | 8.2 | 7.86 | 7.86 | 7.86 | +0.01 (+0.13%) | 640,975 |
| 7 Nov 2019 | CNY | 7.79 | 7.91 | 7.79 | 7.85 | 7.85 | 0.0 (0.0%) | 928,300 |
| 6 Nov 2019 | CNY | 7.92 | 7.94 | 7.83 | 7.85 | 7.85 | -0.07 (-0.88%) | 511,662 |
| 5 Nov 2019 | CNY | 8.02 | 8.02 | 7.86 | 7.92 | 7.92 | -0.09 (-1.12%) | 625,900 |
| 4 Nov 2019 | CNY | 8.15 | 8.18 | 7.83 | 8.01 | 8.01 | -0.14 (-1.72%) | 1,367,522 |
| 1 Nov 2019 | CNY | 8.25 | 8.25 | 8.11 | 8.15 | 8.15 | -0.06 (-0.73%) | 1,230,245 |
| 31 Oct 2019 | CNY | 8.19 | 8.54 | 8.07 | 8.21 | 8.21 | +0.08 (+0.98%) | 3,629,582 |
| 30 Oct 2019 | CNY | 8.12 | 8.13 | 8.04 | 8.13 | 8.13 | -0.02 (-0.25%) | 409,200 |
| 29 Oct 2019 | CNY | 8.27 | 8.39 | 8.08 | 8.15 | 8.15 | -0.07 (-0.85%) | 884,670 |
| 28 Oct 2019 | CNY | 8.08 | 8.25 | 8.05 | 8.22 | 8.22 | +0.1 (+1.23%) | 1,037,156 |
| 25 Oct 2019 | CNY | 8.12 | 8.15 | 8.02 | 8.12 | 8.12 | +0.04 (+0.50%) | 437,388 |
| 24 Oct 2019 | CNY | 8.23 | 8.25 | 8.07 | 8.08 | 8.08 | -0.12 (-1.46%) | 550,250 |
| 23 Oct 2019 | CNY | 8.1 | 8.2 | 8.08 | 8.2 | 8.2 | +0.07 (+0.86%) | 861,937 |
| 22 Oct 2019 | CNY | 7.95 | 8.14 | 7.95 | 8.13 | 8.13 | +0.15 (+1.88%) | 742,324 |
| 21 Oct 2019 | CNY | 8.05 | 8.05 | 7.93 | 7.98 | 7.98 | -0.09 (-1.12%) | 719,804 |
| 18 Oct 2019 | CNY | 8.12 | 8.22 | 8.02 | 8.07 | 8.07 | -0.06 (-0.74%) | 1,003,288 |
