| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2019 | CNY | 8.81 | 8.81 | 8.7 | 8.79 | 8.79 | -0.01 (-0.11%) | 1,890,469 |
| 2 Dec 2019 | CNY | 8.84 | 8.86 | 8.75 | 8.8 | 8.8 | 0.0 (0.0%) | 1,788,188 |
| 29 Nov 2019 | CNY | 8.73 | 8.8 | 8.71 | 8.8 | 8.8 | +0.07 (+0.80%) | 1,663,441 |
| 28 Nov 2019 | CNY | 8.68 | 8.76 | 8.66 | 8.73 | 8.73 | +0.05 (+0.58%) | 2,175,145 |
| 27 Nov 2019 | CNY | 8.65 | 8.79 | 8.64 | 8.68 | 8.68 | +0.01 (+0.12%) | 2,136,085 |
| 26 Nov 2019 | CNY | 8.7 | 8.76 | 8.63 | 8.67 | 8.67 | -0.03 (-0.34%) | 2,388,684 |
| 25 Nov 2019 | CNY | 8.72 | 8.72 | 8.61 | 8.7 | 8.7 | +0.04 (+0.46%) | 2,471,505 |
| 22 Nov 2019 | CNY | 8.76 | 8.87 | 8.62 | 8.66 | 8.66 | -0.09 (-1.03%) | 2,282,734 |
| 21 Nov 2019 | CNY | 8.75 | 8.76 | 8.66 | 8.75 | 8.75 | +0.04 (+0.46%) | 1,505,223 |
| 20 Nov 2019 | CNY | 8.75 | 8.77 | 8.7 | 8.71 | 8.71 | -0.05 (-0.57%) | 2,173,700 |
| 19 Nov 2019 | CNY | 8.72 | 8.78 | 8.67 | 8.76 | 8.76 | +0.06 (+0.69%) | 1,800,782 |
| 18 Nov 2019 | CNY | 8.66 | 8.73 | 8.58 | 8.7 | 8.7 | +0.09 (+1.05%) | 1,749,768 |
| 15 Nov 2019 | CNY | 8.8 | 8.81 | 8.58 | 8.61 | 8.61 | -0.14 (-1.60%) | 5,388,908 |
| 14 Nov 2019 | CNY | 8.7 | 8.84 | 8.66 | 8.75 | 8.75 | +0.07 (+0.81%) | 3,436,786 |
| 13 Nov 2019 | CNY | 8.62 | 8.73 | 8.56 | 8.68 | 8.68 | +0.06 (+0.70%) | 4,244,103 |
| 12 Nov 2019 | CNY | 8.72 | 8.72 | 8.56 | 8.62 | 8.62 | -0.04 (-0.46%) | 1,969,101 |
| 11 Nov 2019 | CNY | 8.8 | 8.82 | 8.65 | 8.66 | 8.66 | -0.14 (-1.59%) | 3,110,438 |
| 8 Nov 2019 | CNY | 8.94 | 8.97 | 8.75 | 8.8 | 8.8 | -0.13 (-1.46%) | 3,668,042 |
| 7 Nov 2019 | CNY | 8.79 | 8.93 | 8.76 | 8.93 | 8.93 | +0.13 (+1.48%) | 2,633,543 |
| 6 Nov 2019 | CNY | 8.88 | 8.91 | 8.76 | 8.8 | 8.8 | -0.08 (-0.90%) | 3,912,442 |
| 5 Nov 2019 | CNY | 8.92 | 8.96 | 8.83 | 8.88 | 8.88 | -0.04 (-0.45%) | 2,334,992 |
| 4 Nov 2019 | CNY | 8.72 | 9.01 | 8.71 | 8.92 | 8.92 | +0.2 (+2.29%) | 5,306,159 |
| 1 Nov 2019 | CNY | 8.71 | 8.77 | 8.63 | 8.72 | 8.72 | -0.06 (-0.68%) | 4,042,062 |
| 31 Oct 2019 | CNY | 8.7 | 8.79 | 8.69 | 8.78 | 8.78 | 0.0 (0.0%) | 2,246,487 |
| 30 Oct 2019 | CNY | 8.84 | 8.85 | 8.74 | 8.78 | 8.78 | -0.09 (-1.01%) | 2,340,533 |
| 29 Oct 2019 | CNY | 8.9 | 8.92 | 8.82 | 8.87 | 8.87 | -0.03 (-0.34%) | 2,417,410 |
| 28 Oct 2019 | CNY | 8.84 | 8.94 | 8.82 | 8.9 | 8.9 | +0.04 (+0.45%) | 2,615,391 |
| 25 Oct 2019 | CNY | 8.83 | 8.88 | 8.77 | 8.86 | 8.86 | +0.02 (+0.23%) | 2,634,439 |
| 24 Oct 2019 | CNY | 8.84 | 8.91 | 8.78 | 8.84 | 8.84 | 0.0 (0.0%) | 2,694,176 |
| 23 Oct 2019 | CNY | 9.01 | 9.03 | 8.82 | 8.84 | 8.84 | -0.13 (-1.45%) | 2,731,758 |
