| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2019 | CNY | 7.8357 | 7.8643 | 7.7 | 7.8429 | 7.8429 | -0.064 (-0.81%) | 54,182,570 |
| 25 Nov 2019 | CNY | 7.7 | 8.0357 | 7.7 | 7.9071 | 7.9071 | +0.243 (+3.17%) | 98,861,712 |
| 22 Nov 2019 | CNY | 7.5214 | 7.6786 | 7.5 | 7.6643 | 7.6643 | +0.179 (+2.39%) | 55,912,102 |
| 21 Nov 2019 | CNY | 7.5357 | 7.5643 | 7.4286 | 7.4857 | 7.4857 | -0.043 (-0.57%) | 23,129,850 |
| 20 Nov 2019 | CNY | 7.6429 | 7.6714 | 7.5214 | 7.5286 | 7.5286 | -0.15 (-1.95%) | 30,952,598 |
| 19 Nov 2019 | CNY | 7.5 | 7.7 | 7.4786 | 7.6786 | 7.6786 | +0.15 (+1.99%) | 36,338,920 |
| 18 Nov 2019 | CNY | 7.3786 | 7.6071 | 7.3571 | 7.5286 | 7.5286 | +0.15 (+2.03%) | 31,210,762 |
| 15 Nov 2019 | CNY | 7.5357 | 7.5786 | 7.3714 | 7.3786 | 7.3786 | -0.171 (-2.27%) | 34,003,578 |
| 14 Nov 2019 | CNY | 7.5214 | 7.6143 | 7.5 | 7.55 | 7.55 | +0.007 (+0.09%) | 24,181,768 |
| 13 Nov 2019 | CNY | 7.65 | 7.65 | 7.5143 | 7.5429 | 7.5429 | -0.093 (-1.22%) | 22,580,258 |
| 12 Nov 2019 | CNY | 7.6214 | 7.6786 | 7.5071 | 7.6357 | 7.6357 | 0.0 (0.0%) | 27,943,013 |
| 11 Nov 2019 | CNY | 7.8286 | 7.8357 | 7.6071 | 7.6357 | 7.6357 | -0.25 (-3.17%) | 41,266,400 |
| 8 Nov 2019 | CNY | 8.0714 | 8.1214 | 7.8643 | 7.8857 | 7.8857 | -0.143 (-1.78%) | 44,893,573 |
| 7 Nov 2019 | CNY | 8.1 | 8.1 | 7.95 | 8.0286 | 8.0286 | -0.043 (-0.53%) | 39,066,151 |
| 6 Nov 2019 | CNY | 7.8786 | 8.1714 | 7.8214 | 8.0714 | 8.0714 | +0.2 (+2.54%) | 85,523,939 |
| 5 Nov 2019 | CNY | 7.85 | 7.95 | 7.7571 | 7.8714 | 7.8714 | +0.021 (+0.27%) | 38,364,300 |
| 4 Nov 2019 | CNY | 7.7286 | 7.9571 | 7.7286 | 7.85 | 7.85 | +0.143 (+1.85%) | 44,386,125 |
| 1 Nov 2019 | CNY | 7.5929 | 7.7429 | 7.5786 | 7.7071 | 7.7071 | +0.064 (+0.84%) | 29,609,448 |
| 31 Oct 2019 | CNY | 7.6429 | 7.7143 | 7.5929 | 7.6429 | 7.6429 | +0.014 (+0.19%) | 29,565,365 |
| 30 Oct 2019 | CNY | 7.7571 | 7.7857 | 7.6071 | 7.6286 | 7.6286 | -0.114 (-1.48%) | 31,599,965 |
| 29 Oct 2019 | CNY | 7.9286 | 7.9286 | 7.7357 | 7.7429 | 7.7429 | -0.193 (-2.43%) | 37,270,333 |
| 28 Oct 2019 | CNY | 7.7714 | 7.9714 | 7.6 | 7.9357 | 7.9357 | +0.114 (+1.46%) | 52,545,441 |
| 25 Oct 2019 | CNY | 7.9143 | 7.9357 | 7.7357 | 7.8214 | 7.8214 | -0.079 (-0.99%) | 34,146,945 |
| 24 Oct 2019 | CNY | 7.8786 | 8.0357 | 7.8643 | 7.9 | 7.9 | -0.007 (-0.09%) | 25,283,706 |
| 23 Oct 2019 | CNY | 7.9857 | 8 | 7.8786 | 7.9071 | 7.9071 | -0.057 (-0.72%) | 25,877,328 |
| 22 Oct 2019 | CNY | 7.7714 | 8.0357 | 7.7643 | 7.9643 | 7.9643 | +0.207 (+2.67%) | 49,616,730 |
| 21 Oct 2019 | CNY | 7.7786 | 7.7929 | 7.5714 | 7.7571 | 7.7571 | -0.057 (-0.73%) | 35,013,165 |
| 18 Oct 2019 | CNY | 7.8857 | 8.0357 | 7.7857 | 7.8143 | 7.8143 | -0.079 (-1.00%) | 43,699,002 |
| 17 Oct 2019 | CNY | 8.0071 | 8.0571 | 7.8571 | 7.8929 | 7.8929 | -0.129 (-1.60%) | 45,164,133 |
| 16 Oct 2019 | CNY | 8.2929 | 8.3214 | 7.9857 | 8.0214 | 8.0214 | -0.222 (-2.69%) | 54,789,056 |
