| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2019 | CNY | 8.05 | 8.42 | 8 | 8.4 | 8.4 | +0.33 (+4.09%) | 16,661,294 |
| 2 Dec 2019 | CNY | 8.01 | 8.21 | 7.92 | 8.07 | 8.07 | +0.05 (+0.62%) | 8,054,087 |
| 29 Nov 2019 | CNY | 8.01 | 8.25 | 7.9 | 8.02 | 8.02 | +0.05 (+0.63%) | 10,186,992 |
| 28 Nov 2019 | CNY | 8.02 | 8.06 | 7.92 | 7.97 | 7.97 | -0.09 (-1.12%) | 5,674,885 |
| 27 Nov 2019 | CNY | 7.96 | 8.14 | 7.74 | 8.06 | 8.06 | +0.08 (+1.00%) | 13,682,210 |
| 26 Nov 2019 | CNY | 8.02 | 8.07 | 7.97 | 7.98 | 7.98 | -0.03 (-0.37%) | 5,410,211 |
| 25 Nov 2019 | CNY | 8.11 | 8.15 | 7.89 | 8.01 | 8.01 | -0.05 (-0.62%) | 6,735,449 |
| 22 Nov 2019 | CNY | 8.24 | 8.28 | 7.96 | 8.06 | 8.06 | -0.16 (-1.95%) | 9,656,095 |
| 21 Nov 2019 | CNY | 8.45 | 8.45 | 8.09 | 8.22 | 8.22 | -0.21 (-2.49%) | 7,959,782 |
| 20 Nov 2019 | CNY | 8.55 | 8.58 | 8.33 | 8.43 | 8.43 | -0.12 (-1.40%) | 11,162,014 |
| 19 Nov 2019 | CNY | 8.64 | 8.77 | 8.46 | 8.55 | 8.55 | -0.09 (-1.04%) | 16,470,223 |
| 18 Nov 2019 | CNY | 8.8 | 8.97 | 8.61 | 8.64 | 8.64 | -0.24 (-2.70%) | 7,451,519 |
| 15 Nov 2019 | CNY | 9 | 9.05 | 8.86 | 8.88 | 8.88 | -0.1 (-1.11%) | 6,786,255 |
| 14 Nov 2019 | CNY | 8.88 | 9.05 | 8.82 | 8.98 | 8.98 | +0.1 (+1.13%) | 5,753,113 |
| 13 Nov 2019 | CNY | 8.91 | 9.06 | 8.75 | 8.88 | 8.88 | -0.07 (-0.78%) | 5,469,189 |
| 12 Nov 2019 | CNY | 8.99 | 9.03 | 8.85 | 8.95 | 8.95 | -0.04 (-0.44%) | 4,650,180 |
| 11 Nov 2019 | CNY | 9.24 | 9.24 | 8.9 | 8.99 | 8.99 | -0.28 (-3.02%) | 7,623,035 |
| 8 Nov 2019 | CNY | 9.49 | 9.56 | 9.26 | 9.27 | 9.27 | -0.14 (-1.49%) | 7,148,140 |
| 7 Nov 2019 | CNY | 9.28 | 9.46 | 9.27 | 9.41 | 9.41 | +0.11 (+1.18%) | 5,855,805 |
| 6 Nov 2019 | CNY | 9.25 | 9.49 | 9.16 | 9.3 | 9.3 | +0.1 (+1.09%) | 10,588,368 |
| 5 Nov 2019 | CNY | 9.02 | 9.22 | 8.96 | 9.2 | 9.2 | +0.13 (+1.43%) | 8,053,292 |
| 4 Nov 2019 | CNY | 9.09 | 9.12 | 8.93 | 9.07 | 9.07 | +0.06 (+0.67%) | 7,627,865 |
| 1 Nov 2019 | CNY | 9.01 | 9.16 | 8.98 | 9.01 | 9.01 | -0.08 (-0.88%) | 6,086,644 |
| 31 Oct 2019 | CNY | 9.37 | 9.39 | 9.05 | 9.09 | 9.09 | -0.18 (-1.94%) | 7,648,299 |
| 30 Oct 2019 | CNY | 9.33 | 9.52 | 9.16 | 9.27 | 9.27 | -0.07 (-0.75%) | 8,760,726 |
| 29 Oct 2019 | CNY | 9.45 | 9.5 | 9.33 | 9.34 | 9.34 | -0.11 (-1.16%) | 6,550,343 |
| 28 Oct 2019 | CNY | 8.95 | 9.58 | 8.95 | 9.45 | 9.45 | +0.57 (+6.42%) | 18,810,365 |
| 25 Oct 2019 | CNY | 8.93 | 8.95 | 8.72 | 8.88 | 8.88 | -0.07 (-0.78%) | 6,508,076 |
| 24 Oct 2019 | CNY | 9.02 | 9.02 | 8.78 | 8.95 | 8.95 | -0.01 (-0.11%) | 4,844,869 |
| 23 Oct 2019 | CNY | 9.13 | 9.22 | 8.9 | 8.96 | 8.96 | -0.15 (-1.65%) | 5,926,113 |
