| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2019 | CNY | 6.15 | 6.39 | 6.15 | 6.38 | 6.38 | +0.09 (+1.43%) | 4,009,896 |
| 25 Nov 2019 | CNY | 6.4 | 6.4 | 6.21 | 6.29 | 6.29 | -0.07 (-1.10%) | 3,577,510 |
| 22 Nov 2019 | CNY | 6.53 | 6.58 | 6.35 | 6.36 | 6.36 | -0.2 (-3.05%) | 3,830,403 |
| 21 Nov 2019 | CNY | 6.58 | 6.58 | 6.43 | 6.56 | 6.56 | -0.02 (-0.30%) | 3,600,500 |
| 20 Nov 2019 | CNY | 6.68 | 6.71 | 6.57 | 6.58 | 6.58 | -0.1 (-1.50%) | 2,874,700 |
| 19 Nov 2019 | CNY | 6.65 | 6.75 | 6.57 | 6.68 | 6.68 | +0.03 (+0.45%) | 2,788,377 |
| 18 Nov 2019 | CNY | 6.65 | 6.69 | 6.5 | 6.65 | 6.65 | -0.07 (-1.04%) | 2,709,000 |
| 15 Nov 2019 | CNY | 6.69 | 6.74 | 6.56 | 6.72 | 6.72 | -0.01 (-0.15%) | 3,062,702 |
| 14 Nov 2019 | CNY | 6.77 | 6.8 | 6.68 | 6.73 | 6.73 | -0.06 (-0.88%) | 1,724,900 |
| 13 Nov 2019 | CNY | 6.8 | 6.84 | 6.69 | 6.79 | 6.79 | -0.09 (-1.31%) | 1,612,861 |
| 12 Nov 2019 | CNY | 6.73 | 6.88 | 6.6 | 6.88 | 6.88 | +0.05 (+0.73%) | 4,129,601 |
| 11 Nov 2019 | CNY | 6.91 | 6.97 | 6.73 | 6.83 | 6.83 | -0.15 (-2.15%) | 4,264,600 |
| 8 Nov 2019 | CNY | 6.82 | 7.06 | 6.8 | 6.98 | 6.98 | +0.16 (+2.35%) | 5,081,412 |
| 7 Nov 2019 | CNY | 6.83 | 6.9 | 6.72 | 6.82 | 6.82 | -0.03 (-0.44%) | 3,832,365 |
| 6 Nov 2019 | CNY | 7.03 | 7.03 | 6.81 | 6.85 | 6.85 | -0.19 (-2.70%) | 4,725,100 |
| 5 Nov 2019 | CNY | 7.05 | 7.07 | 6.96 | 7.04 | 7.04 | -0.02 (-0.28%) | 3,028,100 |
| 4 Nov 2019 | CNY | 7.1 | 7.18 | 7.03 | 7.06 | 7.06 | -0.02 (-0.28%) | 2,621,304 |
| 1 Nov 2019 | CNY | 7.05 | 7.1 | 6.92 | 7.08 | 7.08 | 0.0 (0.0%) | 3,246,779 |
| 31 Oct 2019 | CNY | 7.09 | 7.16 | 6.96 | 7.08 | 7.08 | -0.04 (-0.56%) | 4,214,287 |
| 30 Oct 2019 | CNY | 7.18 | 7.19 | 7.04 | 7.12 | 7.12 | -0.09 (-1.25%) | 4,040,323 |
| 29 Oct 2019 | CNY | 7.25 | 7.33 | 7.2 | 7.21 | 7.21 | -0.07 (-0.96%) | 4,920,931 |
| 28 Oct 2019 | CNY | 7.06 | 7.33 | 7 | 7.28 | 7.28 | +0.17 (+2.39%) | 6,603,136 |
| 25 Oct 2019 | CNY | 7.07 | 7.11 | 6.9 | 7.11 | 7.11 | 0.0 (0.0%) | 3,598,700 |
| 24 Oct 2019 | CNY | 7.12 | 7.14 | 7.02 | 7.11 | 7.11 | -0.01 (-0.14%) | 2,518,490 |
| 23 Oct 2019 | CNY | 7.14 | 7.17 | 7 | 7.12 | 7.12 | -0.01 (-0.14%) | 3,600,351 |
| 22 Oct 2019 | CNY | 7.15 | 7.23 | 7.03 | 7.13 | 7.13 | -0.02 (-0.28%) | 4,467,337 |
| 21 Oct 2019 | CNY | 7.16 | 7.16 | 6.95 | 7.15 | 7.15 | +0.05 (+0.70%) | 4,390,261 |
| 18 Oct 2019 | CNY | 7.25 | 7.31 | 7.03 | 7.1 | 7.1 | -0.12 (-1.66%) | 6,376,906 |
| 17 Oct 2019 | CNY | 7.34 | 7.44 | 7.15 | 7.22 | 7.22 | -0.08 (-1.10%) | 8,420,635 |
| 16 Oct 2019 | CNY | 7.57 | 7.64 | 7.29 | 7.3 | 7.3 | -0.3 (-3.95%) | 11,392,067 |
