| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2019 | CNY | 7.5067 | 7.5467 | 7.4533 | 7.4867 | 7.4867 | -0.033 (-0.44%) | 2,838,148 |
| 26 Nov 2019 | CNY | 7.5467 | 7.62 | 7.5067 | 7.52 | 7.52 | -0.027 (-0.35%) | 3,211,035 |
| 25 Nov 2019 | CNY | 7.7067 | 7.7067 | 7.46 | 7.5467 | 7.5467 | -0.213 (-2.75%) | 5,146,939 |
| 22 Nov 2019 | CNY | 7.7067 | 7.9133 | 7.5467 | 7.76 | 7.76 | +0.027 (+0.35%) | 8,948,989 |
| 21 Nov 2019 | CNY | 7.62 | 7.7667 | 7.58 | 7.7333 | 7.7333 | +0.113 (+1.49%) | 5,911,110 |
| 20 Nov 2019 | CNY | 7.6667 | 7.6933 | 7.6 | 7.62 | 7.62 | -0.007 (-0.09%) | 4,271,931 |
| 19 Nov 2019 | CNY | 7.5067 | 7.6267 | 7.4733 | 7.6267 | 7.6267 | +0.147 (+1.96%) | 5,799,285 |
| 18 Nov 2019 | CNY | 7.4667 | 7.5267 | 7.4667 | 7.48 | 7.48 | -0.013 (-0.18%) | 2,669,146 |
| 15 Nov 2019 | CNY | 7.5867 | 7.5933 | 7.4733 | 7.4933 | 7.4933 | -0.093 (-1.23%) | 3,766,230 |
| 14 Nov 2019 | CNY | 7.6 | 7.6333 | 7.52 | 7.5867 | 7.5867 | 0.0 (0.0%) | 3,268,546 |
| 13 Nov 2019 | CNY | 7.6533 | 7.6667 | 7.4933 | 7.5867 | 7.5867 | -0.08 (-1.04%) | 4,078,219 |
| 12 Nov 2019 | CNY | 7.6733 | 7.7133 | 7.5333 | 7.6667 | 7.6667 | 0.0 (0.0%) | 4,045,987 |
| 11 Nov 2019 | CNY | 7.8733 | 7.8733 | 7.58 | 7.6667 | 7.6667 | -0.22 (-2.79%) | 5,841,861 |
| 8 Nov 2019 | CNY | 7.94 | 7.9867 | 7.88 | 7.8867 | 7.8867 | +0.007 (+0.09%) | 3,795,859 |
| 7 Nov 2019 | CNY | 7.8 | 7.92 | 7.8 | 7.88 | 7.88 | +0.013 (+0.17%) | 4,230,903 |
| 6 Nov 2019 | CNY | 7.8933 | 8.06 | 7.8 | 7.8667 | 7.8667 | -0.027 (-0.34%) | 6,231,460 |
| 5 Nov 2019 | CNY | 7.9333 | 7.96 | 7.84 | 7.8933 | 7.8933 | -0.007 (-0.08%) | 3,855,790 |
| 4 Nov 2019 | CNY | 7.98 | 8.06 | 7.8933 | 7.9 | 7.9 | -0.08 (-1.00%) | 5,395,615 |
| 1 Nov 2019 | CNY | 7.9533 | 7.9933 | 7.82 | 7.98 | 7.98 | +0.007 (+0.08%) | 4,589,314 |
| 31 Oct 2019 | CNY | 8.1067 | 8.1733 | 7.94 | 7.9733 | 7.9733 | -0.187 (-2.29%) | 5,371,176 |
| 30 Oct 2019 | CNY | 8.1133 | 8.36 | 8.0667 | 8.16 | 8.16 | +0.093 (+1.16%) | 6,959,202 |
| 29 Oct 2019 | CNY | 8.24 | 8.26 | 8.0667 | 8.0667 | 8.0667 | -0.253 (-3.04%) | 5,220,817 |
| 28 Oct 2019 | CNY | 8.06 | 8.32 | 8.06 | 8.32 | 8.32 | +0.267 (+3.31%) | 7,425,345 |
| 25 Oct 2019 | CNY | 8.0533 | 8.06 | 7.9133 | 8.0533 | 8.0533 | +0.053 (+0.67%) | 4,448,673 |
| 24 Oct 2019 | CNY | 8 | 8.0867 | 7.96 | 8 | 8 | -0.047 (-0.58%) | 4,746,138 |
| 23 Oct 2019 | CNY | 8.04 | 8.1 | 7.9533 | 8.0467 | 8.0467 | 0.0 (0.0%) | 3,996,711 |
| 22 Oct 2019 | CNY | 8.0067 | 8.0533 | 7.9267 | 8.0467 | 8.0467 | +0.06 (+0.75%) | 3,959,349 |
| 21 Oct 2019 | CNY | 8.0733 | 8.0733 | 7.78 | 7.9867 | 7.9867 | 0.0 (0.0%) | 3,656,368 |
| 18 Oct 2019 | CNY | 8.1867 | 8.2267 | 7.92 | 7.9867 | 7.9867 | -0.193 (-2.36%) | 5,907,652 |
| 17 Oct 2019 | CNY | 8.2 | 8.2467 | 8.1467 | 8.18 | 8.18 | -0.013 (-0.16%) | 4,261,482 |
