| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2019 | CNY | 7.07 | 7.1 | 6.99 | 7.02 | 7.02 | -0.04 (-0.57%) | 9,237,448 |
| 25 Nov 2019 | CNY | 6.86 | 7.07 | 6.86 | 7.06 | 7.06 | +0.19 (+2.77%) | 19,439,260 |
| 22 Nov 2019 | CNY | 6.89 | 6.96 | 6.8 | 6.87 | 6.87 | -0.01 (-0.15%) | 10,174,737 |
| 21 Nov 2019 | CNY | 6.93 | 6.93 | 6.83 | 6.88 | 6.88 | -0.08 (-1.15%) | 9,003,981 |
| 20 Nov 2019 | CNY | 7 | 7.05 | 6.91 | 6.96 | 6.96 | -0.07 (-1.00%) | 7,654,900 |
| 19 Nov 2019 | CNY | 6.92 | 7.03 | 6.9 | 7.03 | 7.03 | +0.12 (+1.74%) | 10,135,894 |
| 18 Nov 2019 | CNY | 6.83 | 6.93 | 6.78 | 6.91 | 6.91 | +0.06 (+0.88%) | 10,421,291 |
| 15 Nov 2019 | CNY | 6.83 | 6.94 | 6.8 | 6.85 | 6.85 | -0.02 (-0.29%) | 12,212,663 |
| 14 Nov 2019 | CNY | 6.85 | 6.9 | 6.84 | 6.87 | 6.87 | 0.0 (0.0%) | 8,596,722 |
| 13 Nov 2019 | CNY | 7 | 7 | 6.82 | 6.87 | 6.87 | -0.13 (-1.86%) | 19,033,023 |
| 12 Nov 2019 | CNY | 7.02 | 7.07 | 6.95 | 7 | 7 | -0.03 (-0.43%) | 13,415,983 |
| 11 Nov 2019 | CNY | 7.17 | 7.25 | 7 | 7.03 | 7.03 | -0.17 (-2.36%) | 18,915,938 |
| 8 Nov 2019 | CNY | 7.32 | 7.46 | 7.19 | 7.2 | 7.2 | -0.08 (-1.10%) | 22,894,421 |
| 7 Nov 2019 | CNY | 7.27 | 7.32 | 7.22 | 7.28 | 7.28 | -0.14 (-1.89%) | 11,409,180 |
| 6 Nov 2019 | CNY | 7.56 | 7.57 | 7.4 | 7.42 | 7.42 | -0.13 (-1.72%) | 17,433,860 |
| 5 Nov 2019 | CNY | 7.43 | 7.61 | 7.36 | 7.55 | 7.55 | +0.14 (+1.89%) | 22,494,766 |
| 4 Nov 2019 | CNY | 7.42 | 7.46 | 7.37 | 7.41 | 7.41 | -0.01 (-0.13%) | 13,230,982 |
| 1 Nov 2019 | CNY | 7.28 | 7.43 | 7.24 | 7.42 | 7.42 | +0.14 (+1.92%) | 14,620,905 |
| 31 Oct 2019 | CNY | 7.31 | 7.36 | 7.26 | 7.28 | 7.28 | +0.01 (+0.14%) | 8,649,871 |
| 30 Oct 2019 | CNY | 7.42 | 7.45 | 7.26 | 7.27 | 7.27 | -0.17 (-2.28%) | 16,011,281 |
| 29 Oct 2019 | CNY | 7.53 | 7.53 | 7.39 | 7.44 | 7.44 | -0.07 (-0.93%) | 17,677,119 |
| 28 Oct 2019 | CNY | 7.54 | 7.55 | 7.41 | 7.51 | 7.51 | -0.11 (-1.44%) | 21,824,259 |
| 25 Oct 2019 | CNY | 7.55 | 7.64 | 7.49 | 7.62 | 7.62 | +0.06 (+0.79%) | 15,994,128 |
| 24 Oct 2019 | CNY | 7.46 | 7.61 | 7.46 | 7.56 | 7.56 | +0.04 (+0.53%) | 11,377,520 |
| 23 Oct 2019 | CNY | 7.65 | 7.66 | 7.49 | 7.52 | 7.52 | -0.13 (-1.70%) | 20,897,657 |
| 22 Oct 2019 | CNY | 7.81 | 7.89 | 7.58 | 7.65 | 7.65 | +0.06 (+0.79%) | 39,379,955 |
| 21 Oct 2019 | CNY | 7.52 | 7.74 | 7.43 | 7.59 | 7.59 | +0.06 (+0.80%) | 35,168,512 |
| 18 Oct 2019 | CNY | 7.64 | 7.8 | 7.44 | 7.53 | 7.53 | -0.08 (-1.05%) | 30,135,233 |
| 17 Oct 2019 | CNY | 7.77 | 7.79 | 7.57 | 7.61 | 7.61 | -0.22 (-2.81%) | 29,724,822 |
| 16 Oct 2019 | CNY | 7.7 | 8.08 | 7.69 | 7.83 | 7.83 | +0.11 (+1.42%) | 49,170,622 |
