| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 8.9556 | 9.3022 | 8.8 | 8.8356 | 8.8356 | -0.098 (-1.09%) | 8,440,564 |
| 3 Dec 2019 | CNY | 8.88 | 8.9956 | 8.7111 | 8.9333 | 8.9333 | +0.053 (+0.60%) | 6,741,414 |
| 2 Dec 2019 | CNY | 8.5911 | 9.0933 | 8.5156 | 8.88 | 8.88 | +0.302 (+3.52%) | 10,496,583 |
| 29 Nov 2019 | CNY | 8.4444 | 8.5778 | 8.3022 | 8.5778 | 8.5778 | +0.151 (+1.79%) | 5,392,635 |
| 28 Nov 2019 | CNY | 8.1733 | 8.4889 | 8.1022 | 8.4267 | 8.4267 | +0.276 (+3.38%) | 5,428,278 |
| 27 Nov 2019 | CNY | 8.16 | 8.1911 | 8.0267 | 8.1511 | 8.1511 | +0.018 (+0.22%) | 2,915,874 |
| 26 Nov 2019 | CNY | 8.1911 | 8.2 | 8.0444 | 8.1333 | 8.1333 | -0.013 (-0.16%) | 2,765,475 |
| 25 Nov 2019 | CNY | 8 | 8.1689 | 7.8444 | 8.1467 | 8.1467 | +0.151 (+1.89%) | 3,898,001 |
| 22 Nov 2019 | CNY | 8.04 | 8.3467 | 7.9867 | 7.9956 | 7.9956 | +0.013 (+0.17%) | 5,456,742 |
| 21 Nov 2019 | CNY | 8.0533 | 8.0533 | 7.9511 | 7.9822 | 7.9822 | -0.093 (-1.16%) | 2,315,560 |
| 20 Nov 2019 | CNY | 8.0178 | 8.0756 | 7.9244 | 8.0756 | 8.0756 | +0.058 (+0.72%) | 3,609,000 |
| 19 Nov 2019 | CNY | 8.2133 | 8.2667 | 7.9067 | 8.0178 | 8.0178 | -0.173 (-2.12%) | 7,930,424 |
| 18 Nov 2019 | CNY | 7.8444 | 8.2089 | 7.6889 | 8.1911 | 8.1911 | +0.413 (+5.31%) | 6,006,735 |
| 15 Nov 2019 | CNY | 7.9111 | 7.9333 | 7.7778 | 7.7778 | 7.7778 | -0.08 (-1.02%) | 3,558,253 |
| 14 Nov 2019 | CNY | 7.8044 | 7.9333 | 7.6622 | 7.8578 | 7.8578 | -0.071 (-0.90%) | 4,076,993 |
| 13 Nov 2019 | CNY | 7.8667 | 7.9778 | 7.6444 | 7.9289 | 7.9289 | +0.071 (+0.90%) | 4,226,661 |
| 12 Nov 2019 | CNY | 7.8133 | 7.9111 | 7.68 | 7.8578 | 7.8578 | +0.142 (+1.84%) | 3,963,375 |
| 11 Nov 2019 | CNY | 7.7689 | 7.9822 | 7.6311 | 7.7156 | 7.7156 | -0.16 (-2.03%) | 5,833,464 |
| 8 Nov 2019 | CNY | 8.0044 | 8.0667 | 7.7822 | 7.8756 | 7.8756 | -0.213 (-2.64%) | 7,835,517 |
| 7 Nov 2019 | CNY | 7.5022 | 8.1733 | 7.4933 | 8.0889 | 8.0889 | +0.596 (+7.95%) | 9,727,958 |
| 6 Nov 2019 | CNY | 7.6933 | 7.6933 | 7.3956 | 7.4933 | 7.4933 | +0.035 (+0.48%) | 4,947,414 |
| 5 Nov 2019 | CNY | 7.36 | 7.5822 | 7.2578 | 7.4578 | 7.4578 | +0.053 (+0.72%) | 6,228,227 |
| 4 Nov 2019 | CNY | 7.1111 | 7.4311 | 7.0711 | 7.4044 | 7.4044 | +0.298 (+4.19%) | 7,511,820 |
| 1 Nov 2019 | CNY | 6.7333 | 7.1556 | 6.6933 | 7.1067 | 7.1067 | +0.356 (+5.27%) | 5,633,068 |
| 31 Oct 2019 | CNY | 6.9556 | 6.9556 | 6.7111 | 6.7511 | 6.7511 | -0.107 (-1.56%) | 2,969,194 |
| 30 Oct 2019 | CNY | 6.8622 | 6.9156 | 6.7111 | 6.8578 | 6.8578 | +0.053 (+0.78%) | 2,751,162 |
| 29 Oct 2019 | CNY | 6.8978 | 7.0844 | 6.7822 | 6.8044 | 6.8044 | -0.093 (-1.35%) | 3,019,950 |
| 28 Oct 2019 | CNY | 6.8267 | 6.9289 | 6.7556 | 6.8978 | 6.8978 | -0.004 (-0.06%) | 2,911,329 |
| 25 Oct 2019 | CNY | 6.84 | 6.9244 | 6.7111 | 6.9022 | 6.9022 | +0.062 (+0.91%) | 3,078,621 |
| 24 Oct 2019 | CNY | 7.0044 | 7.0578 | 6.8356 | 6.84 | 6.84 | -0.204 (-2.90%) | 3,126,755 |
