| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2019 | CNY | 7.83 | 7.91 | 7.8 | 7.9 | 7.9 | +0.09 (+1.15%) | 7,785,450 |
| 13 Dec 2019 | CNY | 7.85 | 7.87 | 7.77 | 7.81 | 7.81 | -0.01 (-0.13%) | 6,716,036 |
| 12 Dec 2019 | CNY | 7.78 | 7.88 | 7.73 | 7.82 | 7.82 | +0.05 (+0.64%) | 7,766,150 |
| 11 Dec 2019 | CNY | 7.85 | 7.88 | 7.7 | 7.77 | 7.77 | -0.05 (-0.64%) | 6,710,800 |
| 10 Dec 2019 | CNY | 7.84 | 7.91 | 7.79 | 7.82 | 7.82 | -0.04 (-0.51%) | 8,895,074 |
| 9 Dec 2019 | CNY | 7.89 | 8.05 | 7.78 | 7.86 | 7.86 | -0.03 (-0.38%) | 9,987,336 |
| 6 Dec 2019 | CNY | 7.73 | 7.98 | 7.71 | 7.89 | 7.89 | +0.16 (+2.07%) | 10,959,167 |
| 5 Dec 2019 | CNY | 7.68 | 7.75 | 7.64 | 7.73 | 7.73 | +0.03 (+0.39%) | 6,294,500 |
| 4 Dec 2019 | CNY | 7.65 | 7.73 | 7.62 | 7.7 | 7.7 | 0.0 (0.0%) | 6,441,425 |
| 3 Dec 2019 | CNY | 7.8 | 7.83 | 7.62 | 7.7 | 7.7 | -0.13 (-1.66%) | 8,015,475 |
| 2 Dec 2019 | CNY | 7.99 | 8 | 7.8 | 7.83 | 7.83 | -0.14 (-1.76%) | 6,555,475 |
| 29 Nov 2019 | CNY | 7.9 | 8.01 | 7.87 | 7.97 | 7.97 | +0.07 (+0.89%) | 5,313,688 |
| 28 Nov 2019 | CNY | 7.8 | 7.98 | 7.72 | 7.9 | 7.9 | +0.09 (+1.15%) | 6,409,388 |
| 27 Nov 2019 | CNY | 7.88 | 7.9 | 7.78 | 7.81 | 7.81 | -0.08 (-1.01%) | 6,157,200 |
| 26 Nov 2019 | CNY | 7.86 | 7.91 | 7.73 | 7.89 | 7.89 | +0.04 (+0.51%) | 5,849,010 |
| 25 Nov 2019 | CNY | 8.07 | 8.13 | 7.82 | 7.85 | 7.85 | -0.26 (-3.21%) | 9,823,525 |
| 22 Nov 2019 | CNY | 8.29 | 8.36 | 8.03 | 8.11 | 8.11 | -0.18 (-2.17%) | 13,434,235 |
| 21 Nov 2019 | CNY | 8.29 | 8.38 | 8.23 | 8.29 | 8.29 | -0.01 (-0.12%) | 8,659,650 |
| 20 Nov 2019 | CNY | 8.36 | 8.39 | 8.2 | 8.3 | 8.3 | -0.13 (-1.54%) | 18,817,665 |
| 19 Nov 2019 | CNY | 8.43 | 8.5 | 8.34 | 8.43 | 8.43 | -0.08 (-0.94%) | 18,707,700 |
| 18 Nov 2019 | CNY | 8.28 | 8.58 | 8.23 | 8.51 | 8.51 | +0.25 (+3.03%) | 23,641,775 |
| 15 Nov 2019 | CNY | 8.2 | 8.33 | 8.16 | 8.26 | 8.26 | +0.01 (+0.12%) | 13,690,588 |
| 14 Nov 2019 | CNY | 8.08 | 8.27 | 8.06 | 8.25 | 8.25 | +0.12 (+1.48%) | 14,177,976 |
| 13 Nov 2019 | CNY | 8.07 | 8.29 | 8.05 | 8.13 | 8.13 | -0.04 (-0.49%) | 16,734,438 |
| 12 Nov 2019 | CNY | 7.8 | 8.59 | 7.8 | 8.17 | 8.17 | +0.34 (+4.34%) | 31,119,601 |
| 11 Nov 2019 | CNY | 7.78 | 7.94 | 7.71 | 7.83 | 7.83 | +0.05 (+0.64%) | 14,079,050 |
| 8 Nov 2019 | CNY | 7.74 | 7.87 | 7.74 | 7.78 | 7.78 | +0.03 (+0.39%) | 10,540,100 |
| 7 Nov 2019 | CNY | 7.69 | 7.8 | 7.61 | 7.75 | 7.75 | 0.0 (0.0%) | 7,638,950 |
| 6 Nov 2019 | CNY | 7.76 | 7.93 | 7.68 | 7.75 | 7.75 | -0.03 (-0.39%) | 14,374,838 |
| 5 Nov 2019 | CNY | 7.77 | 7.84 | 7.7 | 7.78 | 7.78 | +0.02 (+0.26%) | 8,746,850 |
