| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 7.55 | 7.67 | 7.49 | 7.66 | 7.66 | +0.08 (+1.06%) | 2,818,737 |
| 3 Dec 2019 | CNY | 7.49 | 7.58 | 7.43 | 7.58 | 7.58 | +0.03 (+0.40%) | 950,236 |
| 2 Dec 2019 | CNY | 7.67 | 7.68 | 7.51 | 7.55 | 7.55 | +0.04 (+0.53%) | 1,076,253 |
| 29 Nov 2019 | CNY | 7.54 | 7.59 | 7.45 | 7.51 | 7.51 | -0.03 (-0.40%) | 1,049,840 |
| 28 Nov 2019 | CNY | 7.6 | 7.65 | 7.52 | 7.54 | 7.54 | -0.08 (-1.05%) | 899,000 |
| 27 Nov 2019 | CNY | 7.53 | 7.64 | 7.47 | 7.62 | 7.62 | +0.05 (+0.66%) | 1,767,500 |
| 26 Nov 2019 | CNY | 7.6 | 7.62 | 7.53 | 7.57 | 7.57 | -0.01 (-0.13%) | 2,022,460 |
| 25 Nov 2019 | CNY | 7.52 | 7.61 | 7.42 | 7.58 | 7.58 | +0.04 (+0.53%) | 2,243,100 |
| 22 Nov 2019 | CNY | 7.75 | 7.81 | 7.54 | 7.54 | 7.54 | -0.2 (-2.58%) | 2,315,860 |
| 21 Nov 2019 | CNY | 7.78 | 7.84 | 7.71 | 7.74 | 7.74 | -0.05 (-0.64%) | 1,749,846 |
| 20 Nov 2019 | CNY | 7.94 | 8.04 | 7.78 | 7.79 | 7.79 | -0.15 (-1.89%) | 2,527,953 |
| 19 Nov 2019 | CNY | 7.81 | 7.96 | 7.76 | 7.94 | 7.94 | +0.13 (+1.66%) | 2,642,360 |
| 18 Nov 2019 | CNY | 7.7 | 7.81 | 7.6 | 7.81 | 7.81 | +0.07 (+0.90%) | 1,755,493 |
| 15 Nov 2019 | CNY | 7.87 | 7.91 | 7.56 | 7.74 | 7.74 | -0.18 (-2.27%) | 3,293,300 |
| 14 Nov 2019 | CNY | 7.84 | 7.93 | 7.75 | 7.92 | 7.92 | 0.0 (0.0%) | 3,131,720 |
| 13 Nov 2019 | CNY | 7.99 | 8 | 7.76 | 7.92 | 7.92 | -0.11 (-1.37%) | 3,950,177 |
| 12 Nov 2019 | CNY | 7.78 | 8.1 | 7.73 | 8.03 | 8.03 | +0.25 (+3.21%) | 5,285,158 |
| 11 Nov 2019 | CNY | 7.67 | 7.86 | 7.56 | 7.78 | 7.78 | +0.06 (+0.78%) | 4,190,700 |
| 8 Nov 2019 | CNY | 7.77 | 7.87 | 7.69 | 7.72 | 7.72 | -0.06 (-0.77%) | 3,269,380 |
| 7 Nov 2019 | CNY | 7.58 | 7.8 | 7.51 | 7.78 | 7.78 | +0.15 (+1.97%) | 3,553,300 |
| 6 Nov 2019 | CNY | 7.54 | 7.64 | 7.48 | 7.63 | 7.63 | +0.12 (+1.60%) | 2,710,000 |
| 5 Nov 2019 | CNY | 7.52 | 7.54 | 7.39 | 7.51 | 7.51 | +0.02 (+0.27%) | 2,246,300 |
| 4 Nov 2019 | CNY | 7.53 | 7.63 | 7.47 | 7.49 | 7.49 | -0.04 (-0.53%) | 1,743,100 |
| 1 Nov 2019 | CNY | 7.43 | 7.61 | 7.38 | 7.53 | 7.53 | +0.07 (+0.94%) | 2,369,100 |
| 31 Oct 2019 | CNY | 7.77 | 7.81 | 7.44 | 7.46 | 7.46 | -0.29 (-3.74%) | 4,126,400 |
| 30 Oct 2019 | CNY | 7.8 | 7.85 | 7.6 | 7.75 | 7.75 | -0.05 (-0.64%) | 4,230,900 |
| 29 Oct 2019 | CNY | 7.98 | 8.12 | 7.8 | 7.8 | 7.8 | -0.25 (-3.11%) | 5,424,080 |
| 28 Oct 2019 | CNY | 7.85 | 8.13 | 7.74 | 8.05 | 8.05 | +0.22 (+2.81%) | 5,924,960 |
| 25 Oct 2019 | CNY | 7.76 | 7.92 | 7.75 | 7.83 | 7.83 | +0.05 (+0.64%) | 3,352,479 |
| 24 Oct 2019 | CNY | 7.91 | 7.92 | 7.74 | 7.78 | 7.78 | -0.1 (-1.27%) | 3,390,200 |
