| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 8.3571 | 8.4929 | 8.3 | 8.4286 | 8.4286 | -0.05 (-0.59%) | 3,542,000 |
| 3 Dec 2019 | CNY | 8.2643 | 8.5357 | 8.1786 | 8.4786 | 8.4786 | +0.136 (+1.63%) | 4,135,348 |
| 2 Dec 2019 | CNY | 8.2357 | 8.35 | 8.1714 | 8.3429 | 8.3429 | +0.014 (+0.17%) | 3,628,086 |
| 29 Nov 2019 | CNY | 7.9929 | 8.3786 | 7.9929 | 8.3286 | 8.3286 | +0.35 (+4.39%) | 5,837,795 |
| 28 Nov 2019 | CNY | 7.9571 | 8.0071 | 7.8357 | 7.9786 | 7.9786 | +0.064 (+0.81%) | 1,775,718 |
| 27 Nov 2019 | CNY | 8.1429 | 8.1429 | 7.8714 | 7.9143 | 7.9143 | -0.214 (-2.64%) | 3,421,320 |
| 26 Nov 2019 | CNY | 8.2643 | 8.3429 | 8.0857 | 8.1286 | 8.1286 | -0.136 (-1.64%) | 2,955,750 |
| 25 Nov 2019 | CNY | 8.4429 | 8.5 | 8.2286 | 8.2643 | 8.2643 | -0.179 (-2.12%) | 2,800,980 |
| 22 Nov 2019 | CNY | 8.3929 | 8.5714 | 8.2143 | 8.4429 | 8.4429 | +0.064 (+0.77%) | 5,218,768 |
| 21 Nov 2019 | CNY | 8.5357 | 8.7 | 8.3571 | 8.3786 | 8.3786 | -0.257 (-2.98%) | 6,056,867 |
| 20 Nov 2019 | CNY | 8.6429 | 8.7143 | 8.4714 | 8.6357 | 8.6357 | -0.15 (-1.71%) | 8,593,242 |
| 19 Nov 2019 | CNY | 8.6357 | 8.8357 | 8.5286 | 8.7857 | 8.7857 | -0.014 (-0.16%) | 11,439,290 |
| 18 Nov 2019 | CNY | 8.3714 | 9.0357 | 8.2857 | 8.8 | 8.8 | +0.586 (+7.13%) | 16,382,721 |
| 15 Nov 2019 | CNY | 8.5571 | 8.5857 | 8.1571 | 8.2143 | 8.2143 | -0.471 (-5.43%) | 6,985,608 |
| 14 Nov 2019 | CNY | 8.25 | 8.7857 | 8.1643 | 8.6857 | 8.6857 | +0.321 (+3.84%) | 11,227,564 |
| 13 Nov 2019 | CNY | 8.5714 | 8.5714 | 8.2714 | 8.3643 | 8.3643 | -0.071 (-0.85%) | 5,561,788 |
| 12 Nov 2019 | CNY | 8.2857 | 8.4929 | 7.95 | 8.4357 | 8.4357 | +0.129 (+1.55%) | 9,012,172 |
| 11 Nov 2019 | CNY | 8.0786 | 8.55 | 8.0214 | 8.3071 | 8.3071 | +0.178 (+2.20%) | 12,031,707 |
| 8 Nov 2019 | CNY | 7.9857 | 8.1714 | 7.9714 | 8.1286 | 8.1286 | +0.114 (+1.43%) | 7,130,015 |
| 7 Nov 2019 | CNY | 7.8571 | 8.1286 | 7.8429 | 8.0143 | 8.0143 | +0.214 (+2.75%) | 5,207,020 |
| 6 Nov 2019 | CNY | 7.8714 | 7.9 | 7.7786 | 7.8 | 7.8 | -0.036 (-0.46%) | 2,768,080 |
| 5 Nov 2019 | CNY | 7.6143 | 7.9 | 7.6143 | 7.8357 | 7.8357 | +0.05 (+0.64%) | 3,621,758 |
| 4 Nov 2019 | CNY | 7.6929 | 7.9286 | 7.6357 | 7.7857 | 7.7857 | +0.179 (+2.35%) | 4,364,308 |
| 1 Nov 2019 | CNY | 7.4571 | 7.75 | 7.4571 | 7.6071 | 7.6071 | +0.036 (+0.47%) | 3,247,109 |
| 31 Oct 2019 | CNY | 7.7857 | 7.8 | 7.5143 | 7.5714 | 7.5714 | -0.143 (-1.85%) | 4,341,808 |
| 30 Oct 2019 | CNY | 8.1929 | 8.1929 | 7.6714 | 7.7143 | 7.7143 | -0.443 (-5.43%) | 6,583,857 |
| 29 Oct 2019 | CNY | 8.2 | 8.3571 | 8.0429 | 8.1571 | 8.1571 | -0.036 (-0.44%) | 5,669,522 |
| 28 Oct 2019 | CNY | 8.0143 | 8.3571 | 7.9643 | 8.1929 | 8.1929 | +0.057 (+0.70%) | 7,627,978 |
| 25 Oct 2019 | CNY | 7.9857 | 8.2214 | 7.7643 | 8.1357 | 8.1357 | +0.221 (+2.80%) | 7,680,831 |
| 24 Oct 2019 | CNY | 7.8643 | 8 | 7.7786 | 7.9143 | 7.9143 | -0.036 (-0.45%) | 2,712,360 |
