| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2019 | CNY | 8.8673 | 8.8987 | 8.7036 | 8.8106 | 8.8106 | -0.113 (-1.27%) | 1,995,010 |
| 2 Dec 2019 | CNY | 8.6218 | 8.9617 | 8.5589 | 8.9239 | 8.9239 | +0.308 (+3.58%) | 3,837,068 |
| 29 Nov 2019 | CNY | 8.5211 | 8.6533 | 8.5211 | 8.6155 | 8.6155 | +0.044 (+0.51%) | 1,289,301 |
| 28 Nov 2019 | CNY | 8.5085 | 8.5967 | 8.5085 | 8.5715 | 8.5715 | +0.025 (+0.29%) | 900,189 |
| 27 Nov 2019 | CNY | 8.54 | 8.6029 | 8.5211 | 8.5463 | 8.5463 | -0.038 (-0.44%) | 659,275 |
| 26 Nov 2019 | CNY | 8.5589 | 8.6344 | 8.5085 | 8.5841 | 8.5841 | +0.013 (+0.15%) | 988,498 |
| 25 Nov 2019 | CNY | 8.54 | 8.6344 | 8.4897 | 8.5715 | 8.5715 | -0.006 (-0.07%) | 1,129,920 |
| 22 Nov 2019 | CNY | 8.6407 | 8.7351 | 8.54 | 8.5778 | 8.5778 | -0.069 (-0.80%) | 1,020,636 |
| 21 Nov 2019 | CNY | 8.6218 | 8.7099 | 8.6218 | 8.647 | 8.647 | -0.038 (-0.44%) | 718,980 |
| 20 Nov 2019 | CNY | 8.7792 | 8.7792 | 8.6407 | 8.6848 | 8.6848 | -0.082 (-0.93%) | 1,048,624 |
| 19 Nov 2019 | CNY | 8.647 | 8.7792 | 8.5589 | 8.7666 | 8.7666 | +0.17 (+1.98%) | 1,547,539 |
| 18 Nov 2019 | CNY | 8.496 | 8.647 | 8.389 | 8.5967 | 8.5967 | +0.063 (+0.74%) | 1,715,012 |
| 15 Nov 2019 | CNY | 8.6911 | 8.7288 | 8.5337 | 8.5337 | 8.5337 | -0.208 (-2.38%) | 2,150,174 |
| 14 Nov 2019 | CNY | 8.7351 | 8.8232 | 8.6911 | 8.7414 | 8.7414 | +0.006 (+0.07%) | 1,487,474 |
| 13 Nov 2019 | CNY | 8.7855 | 8.8673 | 8.7162 | 8.7351 | 8.7351 | -0.113 (-1.28%) | 1,147,741 |
| 12 Nov 2019 | CNY | 8.9994 | 8.9994 | 8.7917 | 8.8484 | 8.8484 | +0.013 (+0.14%) | 756,277 |
| 11 Nov 2019 | CNY | 8.9868 | 8.9868 | 8.7603 | 8.8358 | 8.8358 | -0.176 (-1.96%) | 1,565,442 |
| 8 Nov 2019 | CNY | 8.9931 | 9.0938 | 8.9554 | 9.012 | 9.012 | +0.025 (+0.28%) | 1,888,217 |
| 7 Nov 2019 | CNY | 8.9868 | 9.0498 | 8.9302 | 8.9868 | 8.9868 | +0.019 (+0.21%) | 1,748,342 |
| 6 Nov 2019 | CNY | 8.9805 | 9.0246 | 8.8987 | 8.968 | 8.968 | +0.025 (+0.28%) | 1,829,471 |
| 5 Nov 2019 | CNY | 8.9805 | 9.0309 | 8.905 | 8.9428 | 8.9428 | -0.025 (-0.28%) | 1,846,045 |
| 4 Nov 2019 | CNY | 8.9491 | 9.0561 | 8.8736 | 8.968 | 8.968 | +0.032 (+0.35%) | 2,703,777 |
| 1 Nov 2019 | CNY | 8.8421 | 8.9805 | 8.754 | 8.9365 | 8.9365 | -0.094 (-1.05%) | 4,211,819 |
| 31 Oct 2019 | CNY | 9.0309 | 9.3896 | 8.9743 | 9.0309 | 9.0309 | +0.308 (+3.54%) | 6,160,666 |
| 30 Oct 2019 | CNY | 8.8861 | 8.8924 | 8.6281 | 8.7225 | 8.7225 | -0.201 (-2.26%) | 1,637,571 |
| 29 Oct 2019 | CNY | 9.0875 | 9.1127 | 8.9113 | 8.9239 | 8.9239 | -0.164 (-1.80%) | 1,383,407 |
| 28 Oct 2019 | CNY | 9.0561 | 9.0938 | 8.9743 | 9.0875 | 9.0875 | +0.057 (+0.63%) | 1,493,213 |
| 25 Oct 2019 | CNY | 8.968 | 9.0875 | 8.8547 | 9.0309 | 9.0309 | -0.019 (-0.21%) | 1,454,683 |
| 24 Oct 2019 | CNY | 9.1253 | 9.1316 | 8.9617 | 9.0498 | 9.0498 | -0.075 (-0.83%) | 1,048,448 |
| 23 Oct 2019 | CNY | 9.119 | 9.2449 | 9.012 | 9.1253 | 9.1253 | +0.006 (+0.07%) | 955,651 |
