| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2019 | CNY | 7.1 | 7.14 | 7.01 | 7.02 | 7.02 | -0.09 (-1.27%) | 4,857,652 |
| 27 Nov 2019 | CNY | 7.19 | 7.2 | 7.07 | 7.11 | 7.11 | -0.1 (-1.39%) | 5,647,079 |
| 26 Nov 2019 | CNY | 7.08 | 7.24 | 7.02 | 7.21 | 7.21 | +0.13 (+1.84%) | 8,115,166 |
| 25 Nov 2019 | CNY | 7.02 | 7.18 | 7.02 | 7.08 | 7.08 | -0.06 (-0.84%) | 5,301,589 |
| 22 Nov 2019 | CNY | 7.09 | 7.31 | 7.02 | 7.14 | 7.14 | -0.01 (-0.14%) | 8,154,114 |
| 21 Nov 2019 | CNY | 7.23 | 7.28 | 7.1 | 7.15 | 7.15 | -0.15 (-2.05%) | 7,504,114 |
| 20 Nov 2019 | CNY | 7.16 | 7.42 | 7.1 | 7.3 | 7.3 | +0.15 (+2.10%) | 13,515,452 |
| 19 Nov 2019 | CNY | 7.03 | 7.18 | 7.02 | 7.15 | 7.15 | +0.14 (+2.00%) | 6,546,992 |
| 18 Nov 2019 | CNY | 6.95 | 7.02 | 6.75 | 7.01 | 7.01 | +0.01 (+0.14%) | 6,086,400 |
| 15 Nov 2019 | CNY | 7 | 7.2 | 6.96 | 7 | 7 | -0.12 (-1.69%) | 6,182,112 |
| 14 Nov 2019 | CNY | 7.1 | 7.16 | 6.98 | 7.12 | 7.12 | -0.12 (-1.66%) | 6,748,200 |
| 13 Nov 2019 | CNY | 6.98 | 7.38 | 6.95 | 7.24 | 7.24 | +0.31 (+4.47%) | 12,949,913 |
| 12 Nov 2019 | CNY | 6.98 | 7.07 | 6.81 | 6.93 | 6.93 | -0.12 (-1.70%) | 5,652,113 |
| 11 Nov 2019 | CNY | 7.28 | 7.29 | 6.98 | 7.05 | 7.05 | -0.28 (-3.82%) | 7,063,873 |
| 8 Nov 2019 | CNY | 7.09 | 7.33 | 7.06 | 7.33 | 7.33 | +0.13 (+1.81%) | 7,418,800 |
| 7 Nov 2019 | CNY | 7.32 | 7.32 | 6.96 | 7.2 | 7.2 | -0.22 (-2.96%) | 10,873,050 |
| 6 Nov 2019 | CNY | 7.53 | 7.58 | 7.37 | 7.42 | 7.42 | -0.24 (-3.13%) | 7,245,201 |
| 5 Nov 2019 | CNY | 7.77 | 7.8 | 7.55 | 7.66 | 7.66 | -0.14 (-1.79%) | 7,224,716 |
| 4 Nov 2019 | CNY | 7.78 | 7.82 | 7.71 | 7.8 | 7.8 | 0.0 (0.0%) | 4,199,302 |
| 1 Nov 2019 | CNY | 7.72 | 7.83 | 7.71 | 7.8 | 7.8 | +0.13 (+1.69%) | 5,122,365 |
| 31 Oct 2019 | CNY | 7.79 | 7.9 | 7.63 | 7.67 | 7.67 | -0.12 (-1.54%) | 5,274,946 |
| 30 Oct 2019 | CNY | 7.89 | 7.9 | 7.74 | 7.79 | 7.79 | -0.15 (-1.89%) | 5,483,937 |
| 29 Oct 2019 | CNY | 7.95 | 8.04 | 7.89 | 7.94 | 7.94 | -0.1 (-1.24%) | 6,250,885 |
| 28 Oct 2019 | CNY | 7.93 | 8.06 | 7.83 | 8.04 | 8.04 | +0.07 (+0.88%) | 5,671,191 |
| 25 Oct 2019 | CNY | 7.96 | 8.03 | 7.9 | 7.97 | 7.97 | +0.09 (+1.14%) | 6,000,274 |
| 24 Oct 2019 | CNY | 8.01 | 8.05 | 7.86 | 7.88 | 7.88 | -0.19 (-2.35%) | 5,682,311 |
| 23 Oct 2019 | CNY | 7.98 | 8.2 | 7.96 | 8.07 | 8.07 | +0.1 (+1.25%) | 6,882,974 |
| 22 Oct 2019 | CNY | 7.85 | 7.97 | 7.82 | 7.97 | 7.97 | +0.04 (+0.50%) | 4,095,078 |
| 21 Oct 2019 | CNY | 8.07 | 8.07 | 7.74 | 7.93 | 7.93 | -0.13 (-1.61%) | 7,524,969 |
| 18 Oct 2019 | CNY | 8.38 | 8.38 | 7.95 | 8.06 | 8.06 | -0.34 (-4.05%) | 10,983,730 |
