| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2019 | CNY | 5.58 | 5.63 | 5.38 | 5.59 | 5.59 | +0.09 (+1.64%) | 930,400 |
| 18 Nov 2019 | CNY | 5.7 | 5.85 | 5.5 | 5.5 | 5.5 | -0.29 (-5.01%) | 1,605,564 |
| 15 Nov 2019 | CNY | 5.96 | 5.96 | 5.75 | 5.79 | 5.79 | -0.22 (-3.66%) | 1,034,000 |
| 14 Nov 2019 | CNY | 6.33 | 6.33 | 6.01 | 6.01 | 6.01 | -0.32 (-5.06%) | 2,041,100 |
| 13 Nov 2019 | CNY | 6.45 | 6.64 | 6.33 | 6.33 | 6.33 | -0.33 (-4.95%) | 758,600 |
| 12 Nov 2019 | CNY | 6.75 | 7.09 | 6.66 | 6.66 | 6.66 | -0.09 (-1.33%) | 731,001 |
| 11 Nov 2019 | CNY | 6.95 | 7 | 6.57 | 6.75 | 6.75 | -0.17 (-2.46%) | 722,600 |
| 8 Nov 2019 | CNY | 7.13 | 7.13 | 6.92 | 6.92 | 6.92 | -0.18 (-2.54%) | 423,300 |
| 7 Nov 2019 | CNY | 7.08 | 7.12 | 7 | 7.1 | 7.1 | +0.04 (+0.57%) | 420,343 |
| 6 Nov 2019 | CNY | 7.04 | 7.12 | 7.04 | 7.06 | 7.06 | -0.04 (-0.56%) | 288,201 |
| 5 Nov 2019 | CNY | 7.1 | 7.13 | 7.03 | 7.1 | 7.1 | +0.02 (+0.28%) | 618,721 |
| 4 Nov 2019 | CNY | 6.8 | 7.09 | 6.8 | 7.08 | 7.08 | +0.03 (+0.43%) | 564,701 |
| 1 Nov 2019 | CNY | 7.04 | 7.05 | 6.96 | 7.05 | 7.05 | +0.07 (+1.00%) | 686,014 |
| 31 Oct 2019 | CNY | 6.98 | 7.05 | 6.91 | 6.98 | 6.98 | +0.03 (+0.43%) | 842,000 |
| 30 Oct 2019 | CNY | 7 | 7.05 | 6.81 | 6.95 | 6.95 | 0.0 (0.0%) | 979,600 |
| 29 Oct 2019 | CNY | 6.78 | 7.02 | 6.78 | 6.95 | 6.95 | 0.0 (0.0%) | 1,211,803 |
| 28 Oct 2019 | CNY | 6.98 | 7.14 | 6.95 | 6.95 | 6.95 | -0.04 (-0.57%) | 1,200,901 |
| 25 Oct 2019 | CNY | 7.09 | 7.09 | 6.88 | 6.99 | 6.99 | -0.1 (-1.41%) | 1,043,550 |
| 24 Oct 2019 | CNY | 7.33 | 7.34 | 7.02 | 7.09 | 7.09 | -0.22 (-3.01%) | 942,425 |
| 23 Oct 2019 | CNY | 7.43 | 7.43 | 7.3 | 7.31 | 7.31 | -0.14 (-1.88%) | 285,500 |
| 22 Oct 2019 | CNY | 7.36 | 7.54 | 7.21 | 7.45 | 7.45 | -0.02 (-0.27%) | 1,325,800 |
| 21 Oct 2019 | CNY | 7.5 | 7.83 | 7.38 | 7.47 | 7.47 | -0.09 (-1.19%) | 997,400 |
| 18 Oct 2019 | CNY | 7.32 | 7.58 | 7.26 | 7.56 | 7.56 | +0.11 (+1.48%) | 909,760 |
| 17 Oct 2019 | CNY | 7.32 | 7.65 | 7.24 | 7.45 | 7.45 | -0.17 (-2.23%) | 1,622,394 |
| 16 Oct 2019 | CNY | 7.82 | 7.82 | 7.62 | 7.62 | 7.62 | -0.09 (-1.17%) | 361,472 |
| 15 Oct 2019 | CNY | 7.63 | 7.79 | 7.62 | 7.71 | 7.71 | -0.02 (-0.26%) | 293,300 |
| 14 Oct 2019 | CNY | 7.6 | 7.87 | 7.6 | 7.73 | 7.73 | +0.13 (+1.71%) | 511,160 |
| 11 Oct 2019 | CNY | 7.57 | 7.66 | 7.46 | 7.6 | 7.6 | -0.05 (-0.65%) | 765,400 |
| 10 Oct 2019 | CNY | 7.6 | 7.85 | 7.52 | 7.65 | 7.65 | +0.17 (+2.27%) | 1,296,840 |
| 9 Oct 2019 | CNY | 7.62 | 7.62 | 7.41 | 7.48 | 7.48 | -0.13 (-1.71%) | 972,241 |
