| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2019 | CNY | 7.11 | 7.11 | 7.03 | 7.08 | 7.08 | -0.03 (-0.42%) | 488,025 |
| 26 Nov 2019 | CNY | 7.1 | 7.14 | 7.09 | 7.11 | 7.11 | 0.0 (0.0%) | 714,600 |
| 25 Nov 2019 | CNY | 7.07 | 7.12 | 6.97 | 7.11 | 7.11 | +0.04 (+0.57%) | 1,120,425 |
| 22 Nov 2019 | CNY | 6.97 | 7.18 | 6.97 | 7.07 | 7.07 | +0.1 (+1.43%) | 1,383,760 |
| 21 Nov 2019 | CNY | 6.94 | 7.01 | 6.94 | 6.97 | 6.97 | -0.03 (-0.43%) | 1,053,666 |
| 20 Nov 2019 | CNY | 7.11 | 7.12 | 6.97 | 7 | 7 | -0.07 (-0.99%) | 1,141,676 |
| 19 Nov 2019 | CNY | 7.09 | 7.11 | 7.02 | 7.07 | 7.07 | +0.04 (+0.57%) | 1,022,400 |
| 18 Nov 2019 | CNY | 6.91 | 7.07 | 6.88 | 7.03 | 7.03 | +0.05 (+0.72%) | 1,139,800 |
| 15 Nov 2019 | CNY | 6.98 | 7.09 | 6.73 | 6.98 | 6.98 | +0.22 (+3.25%) | 2,890,691 |
| 14 Nov 2019 | CNY | 6.69 | 6.81 | 6.65 | 6.76 | 6.76 | +0.07 (+1.05%) | 818,041 |
| 13 Nov 2019 | CNY | 6.81 | 6.81 | 6.68 | 6.69 | 6.69 | -0.08 (-1.18%) | 972,696 |
| 12 Nov 2019 | CNY | 6.83 | 6.83 | 6.67 | 6.77 | 6.77 | 0.0 (0.0%) | 1,089,223 |
| 11 Nov 2019 | CNY | 6.88 | 6.88 | 6.72 | 6.77 | 6.77 | -0.11 (-1.60%) | 1,512,489 |
| 8 Nov 2019 | CNY | 6.89 | 6.94 | 6.85 | 6.88 | 6.88 | +0.04 (+0.58%) | 1,272,500 |
| 7 Nov 2019 | CNY | 6.99 | 7 | 6.82 | 6.84 | 6.84 | -0.12 (-1.72%) | 2,503,400 |
| 6 Nov 2019 | CNY | 7 | 7.07 | 6.95 | 6.96 | 6.96 | -0.04 (-0.57%) | 2,326,476 |
| 5 Nov 2019 | CNY | 7.04 | 7.12 | 6.96 | 7 | 7 | -0.03 (-0.43%) | 1,539,323 |
| 4 Nov 2019 | CNY | 7.02 | 7.08 | 7 | 7.03 | 7.03 | +0.01 (+0.14%) | 1,235,100 |
| 1 Nov 2019 | CNY | 6.95 | 7.06 | 6.88 | 7.02 | 7.02 | +0.07 (+1.01%) | 1,706,248 |
| 31 Oct 2019 | CNY | 7.1 | 7.27 | 6.93 | 6.95 | 6.95 | -0.16 (-2.25%) | 2,604,300 |
| 30 Oct 2019 | CNY | 7.2 | 7.29 | 7.11 | 7.11 | 7.11 | -0.14 (-1.93%) | 2,019,500 |
| 29 Oct 2019 | CNY | 7.37 | 7.39 | 7.16 | 7.25 | 7.25 | -0.1 (-1.36%) | 2,954,295 |
| 28 Oct 2019 | CNY | 7.3 | 7.4 | 7.26 | 7.35 | 7.35 | +0.03 (+0.41%) | 3,059,395 |
| 25 Oct 2019 | CNY | 7.25 | 7.38 | 7.25 | 7.32 | 7.32 | +0.01 (+0.14%) | 2,119,000 |
| 24 Oct 2019 | CNY | 7.24 | 7.34 | 7.13 | 7.31 | 7.31 | +0.12 (+1.67%) | 2,402,376 |
| 23 Oct 2019 | CNY | 7.18 | 7.24 | 7.1 | 7.19 | 7.19 | -0.01 (-0.14%) | 1,957,880 |
| 22 Oct 2019 | CNY | 7.32 | 7.42 | 7.1 | 7.2 | 7.2 | -0.15 (-2.04%) | 3,783,000 |
| 21 Oct 2019 | CNY | 7.71 | 7.85 | 7.23 | 7.35 | 7.35 | -0.27 (-3.54%) | 5,887,853 |
| 18 Oct 2019 | CNY | 7.24 | 7.72 | 7.18 | 7.62 | 7.62 | +0.45 (+6.28%) | 10,067,732 |
| 17 Oct 2019 | CNY | 7.03 | 7.27 | 6.95 | 7.17 | 7.17 | +0.11 (+1.56%) | 4,912,800 |
