| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 7.35 | 7.46 | 7.33 | 7.43 | 7.43 | +0.01 (+0.13%) | 103,958,299 |
| 3 Dec 2019 | CNY | 7.16 | 7.43 | 7.12 | 7.42 | 7.42 | +0.2 (+2.77%) | 117,866,549 |
| 2 Dec 2019 | CNY | 7.4 | 7.48 | 7.21 | 7.22 | 7.22 | +0.03 (+0.42%) | 133,532,252 |
| 29 Nov 2019 | CNY | 7.08 | 7.28 | 7.06 | 7.19 | 7.19 | +0.09 (+1.27%) | 102,399,007 |
| 28 Nov 2019 | CNY | 7.13 | 7.23 | 7.07 | 7.1 | 7.1 | -0.02 (-0.28%) | 71,697,657 |
| 27 Nov 2019 | CNY | 7.09 | 7.16 | 7.01 | 7.12 | 7.12 | -0.04 (-0.56%) | 72,948,185 |
| 26 Nov 2019 | CNY | 7.32 | 7.35 | 7.03 | 7.16 | 7.16 | -0.2 (-2.72%) | 138,640,247 |
| 25 Nov 2019 | CNY | 7.38 | 7.41 | 7.18 | 7.36 | 7.36 | -0.08 (-1.08%) | 131,197,105 |
| 22 Nov 2019 | CNY | 7.3 | 7.58 | 7.29 | 7.44 | 7.44 | +0.1 (+1.36%) | 223,049,134 |
| 21 Nov 2019 | CNY | 7.23 | 7.4 | 7.21 | 7.34 | 7.34 | +0.03 (+0.41%) | 103,674,022 |
| 20 Nov 2019 | CNY | 7.39 | 7.42 | 7.28 | 7.31 | 7.31 | -0.15 (-2.01%) | 127,142,630 |
| 19 Nov 2019 | CNY | 7.35 | 7.46 | 7.23 | 7.46 | 7.46 | +0.04 (+0.54%) | 178,440,640 |
| 18 Nov 2019 | CNY | 6.99 | 7.43 | 6.96 | 7.42 | 7.42 | +0.42 (+6%) | 234,286,653 |
| 15 Nov 2019 | CNY | 7.1 | 7.19 | 6.96 | 7 | 7 | -0.15 (-2.10%) | 115,244,522 |
| 14 Nov 2019 | CNY | 7.12 | 7.25 | 7.02 | 7.15 | 7.15 | +0.02 (+0.28%) | 131,629,410 |
| 13 Nov 2019 | CNY | 7.19 | 7.24 | 6.99 | 7.13 | 7.13 | -0.15 (-2.06%) | 134,257,679 |
| 12 Nov 2019 | CNY | 7.13 | 7.33 | 7.01 | 7.28 | 7.28 | +0.18 (+2.54%) | 183,760,903 |
| 11 Nov 2019 | CNY | 6.96 | 7.35 | 6.88 | 7.1 | 7.1 | +0.05 (+0.71%) | 213,898,326 |
| 8 Nov 2019 | CNY | 7.53 | 7.6 | 7.01 | 7.05 | 7.05 | -0.28 (-3.82%) | 206,514,254 |
| 7 Nov 2019 | CNY | 7.27 | 7.4 | 7.24 | 7.33 | 7.33 | -0.01 (-0.14%) | 146,063,417 |
| 6 Nov 2019 | CNY | 7.3 | 7.45 | 7.19 | 7.34 | 7.34 | -0.05 (-0.68%) | 210,779,515 |
| 5 Nov 2019 | CNY | 7.01 | 7.6 | 7.01 | 7.39 | 7.39 | +0.43 (+6.18%) | 333,930,277 |
| 4 Nov 2019 | CNY | 6.95 | 7.12 | 6.91 | 6.96 | 6.96 | -0.04 (-0.57%) | 151,118,324 |
| 1 Nov 2019 | CNY | 6.63 | 7 | 6.6 | 7 | 7 | +0.33 (+4.95%) | 164,867,277 |
| 31 Oct 2019 | CNY | 6.83 | 6.89 | 6.66 | 6.67 | 6.67 | -0.19 (-2.77%) | 97,334,846 |
| 30 Oct 2019 | CNY | 6.73 | 7.03 | 6.69 | 6.86 | 6.86 | +0.17 (+2.54%) | 162,567,144 |
| 29 Oct 2019 | CNY | 6.98 | 6.99 | 6.68 | 6.69 | 6.69 | -0.33 (-4.70%) | 159,504,567 |
| 28 Oct 2019 | CNY | 6.91 | 7.19 | 6.8 | 7.02 | 7.02 | +0.47 (+7.18%) | 273,380,203 |
| 25 Oct 2019 | CNY | 6.36 | 6.56 | 6.29 | 6.55 | 6.55 | +0.17 (+2.66%) | 99,068,660 |
| 24 Oct 2019 | CNY | 6.32 | 6.44 | 6.26 | 6.38 | 6.38 | +0.06 (+0.95%) | 64,670,006 |
