| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 7.56 | 7.59 | 7.49 | 7.56 | 7.56 | -0.07 (-0.92%) | 7,701,792 |
| 3 Dec 2019 | CNY | 7.59 | 7.65 | 7.47 | 7.63 | 7.63 | +0.01 (+0.13%) | 12,867,126 |
| 2 Dec 2019 | CNY | 7.69 | 7.71 | 7.58 | 7.62 | 7.62 | -0.05 (-0.65%) | 7,681,660 |
| 29 Nov 2019 | CNY | 7.6 | 7.7 | 7.55 | 7.67 | 7.67 | +0.06 (+0.79%) | 6,909,884 |
| 28 Nov 2019 | CNY | 7.56 | 7.66 | 7.54 | 7.61 | 7.61 | +0.04 (+0.53%) | 8,030,705 |
| 27 Nov 2019 | CNY | 7.5 | 7.71 | 7.48 | 7.57 | 7.57 | +0.13 (+1.75%) | 12,933,429 |
| 26 Nov 2019 | CNY | 7.7 | 7.72 | 7.44 | 7.44 | 7.44 | -0.29 (-3.75%) | 17,388,507 |
| 25 Nov 2019 | CNY | 7.62 | 7.75 | 7.56 | 7.73 | 7.73 | +0.11 (+1.44%) | 12,173,312 |
| 22 Nov 2019 | CNY | 7.57 | 7.67 | 7.51 | 7.62 | 7.62 | +0.07 (+0.93%) | 10,238,398 |
| 21 Nov 2019 | CNY | 7.52 | 7.56 | 7.42 | 7.55 | 7.55 | +0.05 (+0.67%) | 4,964,400 |
| 20 Nov 2019 | CNY | 7.58 | 7.59 | 7.49 | 7.5 | 7.5 | -0.06 (-0.79%) | 6,416,528 |
| 19 Nov 2019 | CNY | 7.4 | 7.62 | 7.39 | 7.56 | 7.56 | +0.13 (+1.75%) | 12,014,670 |
| 18 Nov 2019 | CNY | 7.37 | 7.49 | 7.29 | 7.43 | 7.43 | +0.09 (+1.23%) | 11,653,155 |
| 15 Nov 2019 | CNY | 7.42 | 7.44 | 7.3 | 7.34 | 7.34 | -0.06 (-0.81%) | 7,351,974 |
| 14 Nov 2019 | CNY | 7.5 | 7.52 | 7.36 | 7.4 | 7.4 | -0.13 (-1.73%) | 14,307,790 |
| 13 Nov 2019 | CNY | 7.82 | 7.83 | 7.48 | 7.53 | 7.53 | -0.45 (-5.64%) | 21,867,118 |
| 12 Nov 2019 | CNY | 7.74 | 7.98 | 7.6 | 7.98 | 7.98 | +0.26 (+3.37%) | 11,537,262 |
| 11 Nov 2019 | CNY | 7.84 | 7.84 | 7.7 | 7.72 | 7.72 | -0.13 (-1.66%) | 7,149,444 |
| 8 Nov 2019 | CNY | 7.98 | 8.02 | 7.82 | 7.85 | 7.85 | -0.11 (-1.38%) | 9,066,917 |
| 7 Nov 2019 | CNY | 7.94 | 8.06 | 7.89 | 7.96 | 7.96 | +0.09 (+1.14%) | 12,091,263 |
| 6 Nov 2019 | CNY | 8.05 | 8.08 | 7.85 | 7.87 | 7.87 | -0.18 (-2.24%) | 9,956,712 |
| 5 Nov 2019 | CNY | 7.96 | 8.17 | 7.87 | 8.05 | 8.05 | +0.09 (+1.13%) | 14,359,992 |
| 4 Nov 2019 | CNY | 8.14 | 8.18 | 7.89 | 7.96 | 7.96 | -0.18 (-2.21%) | 18,096,193 |
| 1 Nov 2019 | CNY | 8.23 | 8.23 | 8.03 | 8.14 | 8.14 | -0.09 (-1.09%) | 19,938,955 |
| 31 Oct 2019 | CNY | 8.44 | 8.47 | 8.18 | 8.23 | 8.23 | -0.34 (-3.97%) | 11,464,658 |
| 30 Oct 2019 | CNY | 8.66 | 8.73 | 8.45 | 8.57 | 8.57 | -0.16 (-1.83%) | 8,704,084 |
| 29 Oct 2019 | CNY | 8.85 | 8.93 | 8.69 | 8.73 | 8.73 | -0.07 (-0.80%) | 5,522,572 |
| 28 Oct 2019 | CNY | 8.86 | 9.12 | 8.76 | 8.8 | 8.8 | -0.13 (-1.46%) | 8,324,182 |
| 25 Oct 2019 | CNY | 8.92 | 9.02 | 8.8 | 8.93 | 8.93 | +0.1 (+1.13%) | 8,346,661 |
| 24 Oct 2019 | CNY | 8.86 | 8.88 | 8.68 | 8.83 | 8.83 | +0.03 (+0.34%) | 6,186,227 |
