| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2019 | CNY | 8.3884 | 8.5714 | 8.3571 | 8.567 | 8.567 | +0.107 (+1.27%) | 5,161,110 |
| 2 Dec 2019 | CNY | 8.4152 | 8.5714 | 8.3929 | 8.4598 | 8.4598 | -0.027 (-0.32%) | 5,940,213 |
| 29 Nov 2019 | CNY | 8.6607 | 8.7054 | 8.3438 | 8.4866 | 8.4866 | -0.107 (-1.25%) | 7,722,767 |
| 28 Nov 2019 | CNY | 8.058 | 8.8616 | 8.058 | 8.5938 | 8.5938 | +0.509 (+6.30%) | 15,567,935 |
| 27 Nov 2019 | CNY | 7.9598 | 8.2455 | 7.9598 | 8.0848 | 8.0848 | +0.08 (+1.00%) | 6,357,344 |
| 26 Nov 2019 | CNY | 8.1161 | 8.2321 | 7.8839 | 8.0045 | 8.0045 | -0.112 (-1.38%) | 4,683,571 |
| 25 Nov 2019 | CNY | 8.4196 | 8.4196 | 7.9777 | 8.1161 | 8.1161 | -0.178 (-2.15%) | 6,571,398 |
| 22 Nov 2019 | CNY | 8.4464 | 8.6339 | 8.125 | 8.2946 | 8.2946 | -0.272 (-3.18%) | 8,603,741 |
| 21 Nov 2019 | CNY | 8.5268 | 8.6607 | 8.4286 | 8.567 | 8.567 | -0.045 (-0.52%) | 3,998,400 |
| 20 Nov 2019 | CNY | 8.6741 | 8.7723 | 8.5804 | 8.6116 | 8.6116 | -0.12 (-1.38%) | 4,715,238 |
| 19 Nov 2019 | CNY | 8.5848 | 8.7589 | 8.4821 | 8.7321 | 8.7321 | +0.201 (+2.35%) | 6,733,164 |
| 18 Nov 2019 | CNY | 8.6875 | 8.875 | 8.4911 | 8.5313 | 8.5313 | -0.156 (-1.80%) | 10,222,419 |
| 15 Nov 2019 | CNY | 9.2366 | 9.2857 | 8.6607 | 8.6875 | 8.6875 | -0.518 (-5.63%) | 9,511,891 |
| 14 Nov 2019 | CNY | 9.0179 | 9.2768 | 8.9554 | 9.2054 | 9.2054 | +0.21 (+2.33%) | 6,274,464 |
| 13 Nov 2019 | CNY | 9.2411 | 9.2411 | 8.9063 | 8.9955 | 8.9955 | -0.268 (-2.89%) | 6,018,272 |
| 12 Nov 2019 | CNY | 9.3438 | 9.3438 | 8.8973 | 9.2634 | 9.2634 | +0.036 (+0.39%) | 6,632,147 |
| 11 Nov 2019 | CNY | 9.2946 | 9.4375 | 9.0536 | 9.2277 | 9.2277 | -0.08 (-0.86%) | 6,184,640 |
| 8 Nov 2019 | CNY | 9.4018 | 9.5982 | 9.2411 | 9.308 | 9.308 | -0.054 (-0.57%) | 5,862,572 |
| 7 Nov 2019 | CNY | 9.0134 | 9.5 | 8.9554 | 9.3616 | 9.3616 | +0.268 (+2.94%) | 9,025,535 |
| 6 Nov 2019 | CNY | 9.4643 | 9.5313 | 9.0536 | 9.0938 | 9.0938 | -0.455 (-4.77%) | 9,569,571 |
| 5 Nov 2019 | CNY | 9.5313 | 9.6652 | 9.2455 | 9.5491 | 9.5491 | +0.04 (+0.42%) | 8,799,974 |
| 4 Nov 2019 | CNY | 9.0848 | 9.8125 | 9.0804 | 9.5089 | 9.5089 | +0.402 (+4.41%) | 13,652,262 |
| 1 Nov 2019 | CNY | 9.0982 | 9.2277 | 9.0179 | 9.1071 | 9.1071 | +0.098 (+1.09%) | 5,824,548 |
| 31 Oct 2019 | CNY | 9.1116 | 9.2366 | 8.9821 | 9.0089 | 9.0089 | -0.054 (-0.59%) | 6,408,460 |
| 30 Oct 2019 | CNY | 9.2813 | 9.2813 | 8.9375 | 9.0625 | 9.0625 | -0.245 (-2.64%) | 7,395,377 |
| 29 Oct 2019 | CNY | 9.817 | 9.817 | 9.2857 | 9.308 | 9.308 | -0.255 (-2.66%) | 10,422,276 |
| 28 Oct 2019 | CNY | 9.7768 | 9.9018 | 9.4643 | 9.5625 | 9.5625 | -0.156 (-1.61%) | 13,987,052 |
| 25 Oct 2019 | CNY | 9.8482 | 9.8973 | 9.567 | 9.7188 | 9.7188 | -0.188 (-1.89%) | 6,794,726 |
| 24 Oct 2019 | CNY | 9.808 | 9.9821 | 9.6071 | 9.9063 | 9.9063 | +0.098 (+1.00%) | 7,034,451 |
| 23 Oct 2019 | CNY | 10.1161 | 10.1339 | 9.6875 | 9.808 | 9.808 | -0.312 (-3.09%) | 9,191,660 |
