| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2019 | CNY | 7.69 | 7.75 | 7.63 | 7.74 | 7.74 | +0.04 (+0.52%) | 640,320 |
| 2 Dec 2019 | CNY | 7.59 | 7.72 | 7.54 | 7.7 | 7.7 | +0.1 (+1.32%) | 1,003,400 |
| 29 Nov 2019 | CNY | 7.62 | 7.62 | 7.45 | 7.6 | 7.6 | -0.03 (-0.39%) | 1,126,432 |
| 28 Nov 2019 | CNY | 7.63 | 7.7 | 7.6 | 7.63 | 7.63 | -0.02 (-0.26%) | 840,332 |
| 27 Nov 2019 | CNY | 7.62 | 7.66 | 7.54 | 7.65 | 7.65 | +0.05 (+0.66%) | 961,151 |
| 26 Nov 2019 | CNY | 7.54 | 7.63 | 7.54 | 7.6 | 7.6 | +0.05 (+0.66%) | 843,840 |
| 25 Nov 2019 | CNY | 7.67 | 7.68 | 7.45 | 7.55 | 7.55 | -0.14 (-1.82%) | 1,189,600 |
| 22 Nov 2019 | CNY | 7.81 | 7.9 | 7.65 | 7.69 | 7.69 | -0.12 (-1.54%) | 1,619,307 |
| 21 Nov 2019 | CNY | 7.83 | 7.85 | 7.73 | 7.81 | 7.81 | -0.04 (-0.51%) | 793,600 |
| 20 Nov 2019 | CNY | 7.83 | 7.9 | 7.82 | 7.85 | 7.85 | -0.02 (-0.25%) | 1,393,520 |
| 19 Nov 2019 | CNY | 7.77 | 7.89 | 7.7 | 7.87 | 7.87 | +0.05 (+0.64%) | 2,378,716 |
| 18 Nov 2019 | CNY | 8.11 | 8.11 | 7.77 | 7.82 | 7.82 | +0.17 (+2.22%) | 3,176,666 |
| 15 Nov 2019 | CNY | 7.65 | 7.74 | 7.63 | 7.65 | 7.65 | +0.02 (+0.26%) | 1,768,226 |
| 14 Nov 2019 | CNY | 7.56 | 7.67 | 7.56 | 7.63 | 7.63 | +0.03 (+0.39%) | 959,260 |
| 13 Nov 2019 | CNY | 7.69 | 7.7 | 7.57 | 7.6 | 7.6 | -0.09 (-1.17%) | 966,080 |
| 12 Nov 2019 | CNY | 7.62 | 7.69 | 7.57 | 7.69 | 7.69 | +0.07 (+0.92%) | 1,042,500 |
| 11 Nov 2019 | CNY | 7.89 | 7.89 | 7.55 | 7.62 | 7.62 | -0.27 (-3.42%) | 2,235,732 |
| 8 Nov 2019 | CNY | 8.02 | 8.04 | 7.88 | 7.89 | 7.89 | -0.1 (-1.25%) | 1,572,320 |
| 7 Nov 2019 | CNY | 7.9 | 8.01 | 7.84 | 7.99 | 7.99 | +0.13 (+1.65%) | 1,727,280 |
| 6 Nov 2019 | CNY | 8.14 | 8.14 | 7.8 | 7.86 | 7.86 | -0.27 (-3.32%) | 3,840,000 |
| 5 Nov 2019 | CNY | 8.11 | 8.15 | 7.91 | 8.13 | 8.13 | +0.03 (+0.37%) | 2,954,260 |
| 4 Nov 2019 | CNY | 8.22 | 8.29 | 8.06 | 8.1 | 8.1 | -0.08 (-0.98%) | 3,301,453 |
| 1 Nov 2019 | CNY | 8.2 | 8.24 | 8.08 | 8.18 | 8.18 | -0.05 (-0.61%) | 2,836,800 |
| 31 Oct 2019 | CNY | 8.3 | 8.37 | 8.02 | 8.23 | 8.23 | -0.08 (-0.96%) | 4,378,384 |
| 30 Oct 2019 | CNY | 8.31 | 8.39 | 8.16 | 8.31 | 8.31 | -0.06 (-0.72%) | 5,046,712 |
| 29 Oct 2019 | CNY | 8.66 | 8.66 | 8.34 | 8.37 | 8.37 | -0.36 (-4.12%) | 4,436,853 |
| 28 Oct 2019 | CNY | 8.55 | 8.77 | 8.48 | 8.73 | 8.73 | +0.14 (+1.63%) | 6,773,904 |
| 25 Oct 2019 | CNY | 8.35 | 8.65 | 8.27 | 8.59 | 8.59 | +0.18 (+2.14%) | 4,050,849 |
| 24 Oct 2019 | CNY | 8.49 | 8.5 | 8.32 | 8.41 | 8.41 | -0.11 (-1.29%) | 3,097,180 |
| 23 Oct 2019 | CNY | 8.43 | 8.58 | 8.41 | 8.52 | 8.52 | -0.02 (-0.23%) | 5,349,850 |
