| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2019 | CNY | 7.03 | 7.09 | 6.94 | 7.06 | 7.06 | +0.02 (+0.28%) | 5,218,704 |
| 25 Nov 2019 | CNY | 7.04 | 7.09 | 6.86 | 7.04 | 7.04 | 0.0 (0.0%) | 7,734,520 |
| 22 Nov 2019 | CNY | 7.08 | 7.14 | 6.93 | 7.04 | 7.04 | -0.04 (-0.56%) | 5,413,174 |
| 21 Nov 2019 | CNY | 7.1 | 7.23 | 7.05 | 7.08 | 7.08 | -0.04 (-0.56%) | 3,365,010 |
| 20 Nov 2019 | CNY | 7.22 | 7.25 | 7.1 | 7.12 | 7.12 | -0.1 (-1.39%) | 5,274,341 |
| 19 Nov 2019 | CNY | 7.2 | 7.24 | 7.13 | 7.22 | 7.22 | +0.1 (+1.40%) | 4,752,406 |
| 18 Nov 2019 | CNY | 7.15 | 7.23 | 7.1 | 7.12 | 7.12 | 0.0 (0.0%) | 3,088,184 |
| 15 Nov 2019 | CNY | 7.1 | 7.19 | 7.04 | 7.12 | 7.12 | +0.02 (+0.28%) | 3,403,162 |
| 14 Nov 2019 | CNY | 7.22 | 7.27 | 7.09 | 7.1 | 7.1 | -0.12 (-1.66%) | 4,616,370 |
| 13 Nov 2019 | CNY | 7.25 | 7.28 | 7.2 | 7.22 | 7.22 | +0.01 (+0.14%) | 3,314,704 |
| 12 Nov 2019 | CNY | 7.18 | 7.27 | 7.14 | 7.21 | 7.21 | +0.05 (+0.70%) | 4,355,404 |
| 11 Nov 2019 | CNY | 7.43 | 7.43 | 7.13 | 7.16 | 7.16 | -0.29 (-3.89%) | 6,850,414 |
| 8 Nov 2019 | CNY | 7.31 | 7.55 | 7.26 | 7.45 | 7.45 | +0.18 (+2.48%) | 9,347,569 |
| 7 Nov 2019 | CNY | 7.32 | 7.33 | 7.23 | 7.27 | 7.27 | -0.01 (-0.14%) | 5,101,509 |
| 6 Nov 2019 | CNY | 7.38 | 7.42 | 7.23 | 7.28 | 7.28 | -0.03 (-0.41%) | 5,589,124 |
| 5 Nov 2019 | CNY | 7.21 | 7.43 | 7.2 | 7.31 | 7.31 | +0.07 (+0.97%) | 7,183,986 |
| 4 Nov 2019 | CNY | 7.15 | 7.32 | 7.14 | 7.24 | 7.24 | +0.11 (+1.54%) | 8,443,930 |
| 1 Nov 2019 | CNY | 7 | 7.16 | 6.94 | 7.13 | 7.13 | +0.2 (+2.89%) | 12,829,573 |
| 31 Oct 2019 | CNY | 7.25 | 7.38 | 6.83 | 6.93 | 6.93 | -0.38 (-5.20%) | 17,119,434 |
| 30 Oct 2019 | CNY | 7.2 | 7.5 | 7.05 | 7.31 | 7.31 | -0.07 (-0.95%) | 18,943,741 |
| 29 Oct 2019 | CNY | 8.2 | 8.37 | 7.27 | 7.38 | 7.38 | -0.5 (-6.35%) | 35,582,873 |
| 28 Oct 2019 | CNY | 7.43 | 7.98 | 7.35 | 7.88 | 7.88 | +0.49 (+6.63%) | 19,834,399 |
| 25 Oct 2019 | CNY | 7.53 | 7.53 | 7.38 | 7.39 | 7.39 | -0.13 (-1.73%) | 6,985,664 |
| 24 Oct 2019 | CNY | 7.58 | 7.58 | 7.47 | 7.52 | 7.52 | +0.01 (+0.13%) | 7,125,339 |
| 23 Oct 2019 | CNY | 7.29 | 7.64 | 7.28 | 7.51 | 7.51 | +0.18 (+2.46%) | 12,756,160 |
| 22 Oct 2019 | CNY | 7.11 | 7.38 | 7.11 | 7.33 | 7.33 | +0.22 (+3.09%) | 9,102,042 |
| 21 Oct 2019 | CNY | 7.12 | 7.16 | 6.99 | 7.11 | 7.11 | -0.01 (-0.14%) | 5,708,795 |
| 18 Oct 2019 | CNY | 7.11 | 7.17 | 7.06 | 7.12 | 7.12 | +0.04 (+0.56%) | 5,153,854 |
| 17 Oct 2019 | CNY | 7.08 | 7.15 | 7.01 | 7.08 | 7.08 | -0.03 (-0.42%) | 5,338,385 |
| 16 Oct 2019 | CNY | 7.33 | 7.33 | 7.09 | 7.11 | 7.11 | -0.13 (-1.80%) | 4,638,264 |
