| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 9.4308 | 9.6308 | 9.3385 | 9.5308 | 9.5308 | +0.069 (+0.73%) | 11,602,285 |
| 3 Dec 2019 | CNY | 9.3846 | 9.4923 | 9.2308 | 9.4615 | 9.4615 | +0.015 (+0.16%) | 12,473,264 |
| 2 Dec 2019 | CNY | 9.2077 | 9.5923 | 9.1615 | 9.4462 | 9.4462 | +0.269 (+2.93%) | 18,846,588 |
| 29 Nov 2019 | CNY | 9.0462 | 9.2539 | 8.9385 | 9.1769 | 9.1769 | +0.138 (+1.53%) | 12,744,950 |
| 28 Nov 2019 | CNY | 8.9231 | 9.1615 | 8.7154 | 9.0385 | 9.0385 | -0.038 (-0.42%) | 10,670,537 |
| 27 Nov 2019 | CNY | 9 | 9.2154 | 8.8539 | 9.0769 | 9.0769 | +0.146 (+1.64%) | 12,158,916 |
| 26 Nov 2019 | CNY | 9.1077 | 9.1923 | 8.8846 | 8.9308 | 8.9308 | -0.1 (-1.11%) | 8,636,747 |
| 25 Nov 2019 | CNY | 9.3077 | 9.3462 | 8.8462 | 9.0308 | 9.0308 | -0.554 (-5.78%) | 21,624,625 |
| 22 Nov 2019 | CNY | 9.9154 | 10.0615 | 9.5385 | 9.5846 | 9.5846 | -0.331 (-3.34%) | 16,285,358 |
| 21 Nov 2019 | CNY | 9.8846 | 10.1231 | 9.8385 | 9.9154 | 9.9154 | -0.077 (-0.77%) | 12,701,041 |
| 20 Nov 2019 | CNY | 10.4769 | 10.5 | 9.9231 | 9.9923 | 9.9923 | -0.538 (-5.11%) | 28,395,195 |
| 19 Nov 2019 | CNY | 10.4077 | 10.6462 | 10.2923 | 10.5308 | 10.5308 | +0.069 (+0.66%) | 17,637,608 |
| 18 Nov 2019 | CNY | 10.4077 | 10.5231 | 10.1539 | 10.4615 | 10.4615 | +0.038 (+0.37%) | 16,177,432 |
| 15 Nov 2019 | CNY | 10.6923 | 10.8769 | 10.2308 | 10.4231 | 10.4231 | -0.346 (-3.21%) | 18,469,912 |
| 14 Nov 2019 | CNY | 10.4846 | 10.9231 | 10.4846 | 10.7692 | 10.7692 | +0.215 (+2.04%) | 15,451,897 |
| 13 Nov 2019 | CNY | 10.4154 | 10.6923 | 10.3308 | 10.5539 | 10.5539 | +0.123 (+1.18%) | 14,365,980 |
| 12 Nov 2019 | CNY | 10.3923 | 10.5846 | 10.1385 | 10.4308 | 10.4308 | +0.085 (+0.82%) | 14,084,532 |
| 11 Nov 2019 | CNY | 10.8539 | 10.9077 | 10.1154 | 10.3462 | 10.3462 | -0.846 (-7.56%) | 26,452,082 |
| 8 Nov 2019 | CNY | 11.5 | 11.6231 | 11.1692 | 11.1923 | 11.1923 | -0.492 (-4.21%) | 29,300,657 |
| 7 Nov 2019 | CNY | 11.0769 | 11.8769 | 10.9385 | 11.6846 | 11.6846 | +0.385 (+3.40%) | 37,183,153 |
| 6 Nov 2019 | CNY | 10.9077 | 11.5 | 10.8077 | 11.3 | 11.3 | +0.323 (+2.94%) | 36,366,648 |
| 5 Nov 2019 | CNY | 10.8615 | 11.1231 | 10.7077 | 10.9769 | 10.9769 | -0.038 (-0.35%) | 21,080,612 |
| 4 Nov 2019 | CNY | 11.1539 | 11.2385 | 10.9 | 11.0154 | 11.0154 | -0.1 (-0.90%) | 21,333,161 |
| 1 Nov 2019 | CNY | 10.8 | 11.3231 | 10.6154 | 11.1154 | 11.1154 | +0.215 (+1.98%) | 27,140,366 |
| 31 Oct 2019 | CNY | 10.8846 | 11.1539 | 10.7 | 10.9 | 10.9 | -0.131 (-1.19%) | 20,696,605 |
| 30 Oct 2019 | CNY | 10.7 | 11.3462 | 10.5077 | 11.0308 | 11.0308 | +0.108 (+0.99%) | 34,741,138 |
| 29 Oct 2019 | CNY | 10.7692 | 11.0769 | 10.5385 | 10.9231 | 10.9231 | +0.262 (+2.45%) | 40,710,476 |
| 28 Oct 2019 | CNY | 9.6923 | 10.6615 | 9.6923 | 10.6615 | 10.6615 | +0.969 (+10.00%) | 30,407,505 |
| 25 Oct 2019 | CNY | 9.6462 | 9.7923 | 9.4615 | 9.6923 | 9.6923 | -0.085 (-0.87%) | 14,359,940 |
| 24 Oct 2019 | CNY | 9.8462 | 10.3 | 9.7154 | 9.7769 | 9.7769 | +0.3 (+3.17%) | 24,365,534 |
