| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2019 | CNY | 8.05 | 8.08 | 7.81 | 7.88 | 7.88 | -0.14 (-1.75%) | 4,515,645 |
| 25 Nov 2019 | CNY | 7.98 | 8.15 | 7.92 | 8.02 | 8.02 | +0.03 (+0.38%) | 3,600,215 |
| 22 Nov 2019 | CNY | 8.25 | 8.33 | 7.98 | 7.99 | 7.99 | -0.28 (-3.39%) | 6,030,199 |
| 21 Nov 2019 | CNY | 8.2 | 8.33 | 8.16 | 8.27 | 8.27 | -0.01 (-0.12%) | 3,152,715 |
| 20 Nov 2019 | CNY | 8.24 | 8.39 | 8.23 | 8.28 | 8.28 | -0.12 (-1.43%) | 4,766,143 |
| 19 Nov 2019 | CNY | 8.39 | 8.44 | 8.29 | 8.4 | 8.4 | +0.12 (+1.45%) | 4,750,708 |
| 18 Nov 2019 | CNY | 8.3 | 8.44 | 8.23 | 8.28 | 8.28 | -0.07 (-0.84%) | 4,363,550 |
| 15 Nov 2019 | CNY | 8.26 | 8.54 | 8.26 | 8.35 | 8.35 | +0.06 (+0.72%) | 4,398,952 |
| 14 Nov 2019 | CNY | 8.31 | 8.53 | 8.22 | 8.29 | 8.29 | +0.05 (+0.61%) | 5,652,590 |
| 13 Nov 2019 | CNY | 8.5 | 8.5 | 8.15 | 8.24 | 8.24 | -0.3 (-3.51%) | 6,582,804 |
| 12 Nov 2019 | CNY | 8.88 | 8.93 | 8.22 | 8.54 | 8.54 | -0.3 (-3.39%) | 8,075,665 |
| 11 Nov 2019 | CNY | 9.3 | 9.3 | 8.83 | 8.84 | 8.84 | -0.54 (-5.76%) | 6,767,047 |
| 8 Nov 2019 | CNY | 9.31 | 9.44 | 9.17 | 9.38 | 9.38 | +0.18 (+1.96%) | 7,733,364 |
| 7 Nov 2019 | CNY | 9.31 | 9.31 | 9.07 | 9.2 | 9.2 | -0.17 (-1.81%) | 6,941,254 |
| 6 Nov 2019 | CNY | 9.25 | 9.69 | 9.14 | 9.37 | 9.37 | +0.05 (+0.54%) | 9,499,500 |
| 5 Nov 2019 | CNY | 9.46 | 9.51 | 9.25 | 9.32 | 9.32 | -0.11 (-1.17%) | 5,925,749 |
| 4 Nov 2019 | CNY | 9.19 | 9.58 | 9.18 | 9.43 | 9.43 | +0.3 (+3.29%) | 11,531,709 |
| 1 Nov 2019 | CNY | 9.12 | 9.28 | 9.06 | 9.13 | 9.13 | -0.17 (-1.83%) | 8,805,860 |
| 31 Oct 2019 | CNY | 9.6 | 10.15 | 9.23 | 9.3 | 9.3 | -0.39 (-4.02%) | 13,378,419 |
| 30 Oct 2019 | CNY | 10.06 | 10.3 | 9.38 | 9.69 | 9.69 | -0.53 (-5.19%) | 12,742,965 |
| 29 Oct 2019 | CNY | 10.48 | 10.81 | 10.19 | 10.22 | 10.22 | -0.27 (-2.57%) | 14,967,125 |
| 28 Oct 2019 | CNY | 10 | 10.73 | 9.72 | 10.49 | 10.49 | +0.42 (+4.17%) | 23,693,517 |
| 25 Oct 2019 | CNY | 10.36 | 10.48 | 9.86 | 10.07 | 10.07 | -0.88 (-8.04%) | 26,257,767 |
| 24 Oct 2019 | CNY | 10.49 | 11.43 | 10.49 | 10.95 | 10.95 | +0.21 (+1.96%) | 29,590,385 |
| 23 Oct 2019 | CNY | 11.6 | 11.8 | 10.69 | 10.74 | 10.74 | -0.5 (-4.45%) | 38,669,614 |
| 22 Oct 2019 | CNY | 10.41 | 11.24 | 10.12 | 11.24 | 11.24 | +1.02 (+9.98%) | 34,735,362 |
| 21 Oct 2019 | CNY | 9.25 | 10.22 | 9.11 | 10.22 | 10.22 | +0.93 (+10.01%) | 18,978,031 |
| 18 Oct 2019 | CNY | 9.12 | 9.29 | 9.08 | 9.29 | 9.29 | +0.17 (+1.86%) | 4,188,511 |
| 17 Oct 2019 | CNY | 9.18 | 9.19 | 9.05 | 9.12 | 9.12 | -0.05 (-0.55%) | 3,048,533 |
| 16 Oct 2019 | CNY | 9.34 | 9.34 | 9 | 9.17 | 9.17 | -0.15 (-1.61%) | 4,881,340 |
