| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2019 | CNY | 8.23 | 8.56 | 8.21 | 8.56 | 8.56 | +0.27 (+3.26%) | 7,184,011 |
| 2 Dec 2019 | CNY | 8.04 | 8.55 | 8.04 | 8.29 | 8.29 | +0.35 (+4.41%) | 7,102,581 |
| 29 Nov 2019 | CNY | 8.04 | 8.13 | 7.86 | 7.94 | 7.94 | -0.16 (-1.98%) | 4,492,380 |
| 28 Nov 2019 | CNY | 8.32 | 8.33 | 8.03 | 8.1 | 8.1 | -0.16 (-1.94%) | 5,835,237 |
| 27 Nov 2019 | CNY | 8.19 | 8.38 | 8.11 | 8.26 | 8.26 | +0.07 (+0.85%) | 4,913,832 |
| 26 Nov 2019 | CNY | 8.3 | 8.36 | 8.1 | 8.19 | 8.19 | -0.15 (-1.80%) | 5,153,398 |
| 25 Nov 2019 | CNY | 8.3 | 8.5 | 8.14 | 8.34 | 8.34 | +0.16 (+1.96%) | 9,108,513 |
| 22 Nov 2019 | CNY | 8.06 | 8.36 | 7.95 | 8.18 | 8.18 | +0.14 (+1.74%) | 10,143,354 |
| 21 Nov 2019 | CNY | 8.05 | 8.35 | 7.99 | 8.04 | 8.04 | +0.01 (+0.12%) | 10,577,933 |
| 20 Nov 2019 | CNY | 7.78 | 8.24 | 7.69 | 8.03 | 8.03 | +0.25 (+3.21%) | 10,624,435 |
| 19 Nov 2019 | CNY | 7.76 | 7.79 | 7.63 | 7.78 | 7.78 | +0.06 (+0.78%) | 5,498,061 |
| 18 Nov 2019 | CNY | 7.61 | 7.76 | 7.52 | 7.72 | 7.72 | +0.2 (+2.66%) | 6,004,230 |
| 15 Nov 2019 | CNY | 7.37 | 7.74 | 7.3 | 7.52 | 7.52 | +0.19 (+2.59%) | 6,478,676 |
| 14 Nov 2019 | CNY | 7.36 | 7.39 | 7.27 | 7.33 | 7.33 | -0.07 (-0.95%) | 1,701,378 |
| 13 Nov 2019 | CNY | 7.46 | 7.46 | 7.28 | 7.4 | 7.4 | -0.09 (-1.20%) | 2,343,470 |
| 12 Nov 2019 | CNY | 7.28 | 7.49 | 7.21 | 7.49 | 7.49 | +0.21 (+2.88%) | 2,571,299 |
| 11 Nov 2019 | CNY | 7.42 | 7.47 | 7.28 | 7.28 | 7.28 | -0.19 (-2.54%) | 2,881,000 |
| 8 Nov 2019 | CNY | 7.4 | 7.53 | 7.35 | 7.47 | 7.47 | +0.09 (+1.22%) | 3,871,333 |
| 7 Nov 2019 | CNY | 7.25 | 7.38 | 7.19 | 7.38 | 7.38 | +0.15 (+2.07%) | 2,291,367 |
| 6 Nov 2019 | CNY | 7.41 | 7.42 | 7.19 | 7.23 | 7.23 | -0.18 (-2.43%) | 3,135,413 |
| 5 Nov 2019 | CNY | 7.37 | 7.5 | 7.31 | 7.41 | 7.41 | +0.14 (+1.93%) | 3,745,710 |
| 4 Nov 2019 | CNY | 7.34 | 7.44 | 7.25 | 7.27 | 7.27 | -0.04 (-0.55%) | 3,528,013 |
| 1 Nov 2019 | CNY | 7.27 | 7.35 | 7.2 | 7.31 | 7.31 | 0.0 (0.0%) | 2,507,123 |
| 31 Oct 2019 | CNY | 7.38 | 7.46 | 7.28 | 7.31 | 7.31 | -0.06 (-0.81%) | 2,406,720 |
| 30 Oct 2019 | CNY | 7.47 | 7.57 | 7.28 | 7.37 | 7.37 | -0.14 (-1.86%) | 3,167,220 |
| 29 Oct 2019 | CNY | 7.69 | 7.71 | 7.51 | 7.51 | 7.51 | -0.19 (-2.47%) | 3,412,513 |
| 28 Oct 2019 | CNY | 7.66 | 7.72 | 7.52 | 7.7 | 7.7 | +0.06 (+0.79%) | 3,375,022 |
| 25 Oct 2019 | CNY | 7.61 | 7.65 | 7.46 | 7.64 | 7.64 | +0.02 (+0.26%) | 2,427,920 |
| 24 Oct 2019 | CNY | 7.59 | 7.66 | 7.53 | 7.62 | 7.62 | +0.02 (+0.26%) | 2,598,452 |
| 23 Oct 2019 | CNY | 7.76 | 7.84 | 7.58 | 7.6 | 7.6 | -0.16 (-2.06%) | 3,571,866 |
