| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2019 | CNY | 7.45 | 7.57 | 7.42 | 7.53 | 7.53 | +0.06 (+0.80%) | 374,176 |
| 25 Nov 2019 | CNY | 7.47 | 7.54 | 7.45 | 7.47 | 7.47 | -0.05 (-0.66%) | 354,800 |
| 22 Nov 2019 | CNY | 7.48 | 7.58 | 7.48 | 7.52 | 7.52 | -0.03 (-0.40%) | 329,274 |
| 21 Nov 2019 | CNY | 7.5 | 7.58 | 7.43 | 7.55 | 7.55 | +0.01 (+0.13%) | 316,800 |
| 20 Nov 2019 | CNY | 7.46 | 7.57 | 7.41 | 7.54 | 7.54 | +0.09 (+1.21%) | 595,300 |
| 19 Nov 2019 | CNY | 7.34 | 7.47 | 7.34 | 7.45 | 7.45 | +0.11 (+1.50%) | 474,916 |
| 18 Nov 2019 | CNY | 7.33 | 7.43 | 7.28 | 7.34 | 7.34 | +0.01 (+0.14%) | 327,403 |
| 15 Nov 2019 | CNY | 7.4 | 7.4 | 7.26 | 7.33 | 7.33 | -0.03 (-0.41%) | 285,985 |
| 14 Nov 2019 | CNY | 7.43 | 7.43 | 7.34 | 7.36 | 7.36 | 0.0 (0.0%) | 237,700 |
| 13 Nov 2019 | CNY | 7.45 | 7.47 | 7.35 | 7.36 | 7.36 | -0.07 (-0.94%) | 265,310 |
| 12 Nov 2019 | CNY | 7.3 | 7.43 | 7.26 | 7.43 | 7.43 | +0.09 (+1.23%) | 528,900 |
| 11 Nov 2019 | CNY | 7.66 | 7.66 | 7.22 | 7.34 | 7.34 | -0.22 (-2.91%) | 790,424 |
| 8 Nov 2019 | CNY | 7.64 | 7.64 | 7.53 | 7.56 | 7.56 | +0.04 (+0.53%) | 577,685 |
| 7 Nov 2019 | CNY | 7.69 | 7.69 | 7.5 | 7.52 | 7.52 | +0.03 (+0.40%) | 565,900 |
| 6 Nov 2019 | CNY | 7.66 | 7.66 | 7.41 | 7.49 | 7.49 | -0.12 (-1.58%) | 669,101 |
| 5 Nov 2019 | CNY | 7.63 | 7.68 | 7.53 | 7.61 | 7.61 | -0.02 (-0.26%) | 589,979 |
| 4 Nov 2019 | CNY | 7.64 | 7.72 | 7.63 | 7.63 | 7.63 | -0.01 (-0.13%) | 492,713 |
| 1 Nov 2019 | CNY | 7.6 | 7.69 | 7.53 | 7.64 | 7.64 | +0.05 (+0.66%) | 762,921 |
| 31 Oct 2019 | CNY | 7.7 | 7.75 | 7.57 | 7.59 | 7.59 | -0.15 (-1.94%) | 915,021 |
| 30 Oct 2019 | CNY | 7.82 | 7.84 | 7.71 | 7.74 | 7.74 | -0.08 (-1.02%) | 447,427 |
| 29 Oct 2019 | CNY | 7.8 | 7.85 | 7.73 | 7.82 | 7.82 | +0.05 (+0.64%) | 572,000 |
| 28 Oct 2019 | CNY | 7.72 | 7.79 | 7.7 | 7.77 | 7.77 | +0.06 (+0.78%) | 574,901 |
| 25 Oct 2019 | CNY | 7.64 | 7.73 | 7.64 | 7.71 | 7.71 | -0.01 (-0.13%) | 605,101 |
| 24 Oct 2019 | CNY | 7.68 | 7.81 | 7.64 | 7.72 | 7.72 | +0.04 (+0.52%) | 416,001 |
| 23 Oct 2019 | CNY | 7.66 | 7.76 | 7.66 | 7.68 | 7.68 | -0.04 (-0.52%) | 443,400 |
| 22 Oct 2019 | CNY | 7.65 | 7.77 | 7.65 | 7.72 | 7.72 | +0.11 (+1.45%) | 591,000 |
| 21 Oct 2019 | CNY | 7.71 | 7.71 | 7.56 | 7.61 | 7.61 | -0.1 (-1.30%) | 637,022 |
| 18 Oct 2019 | CNY | 7.82 | 7.91 | 7.52 | 7.71 | 7.71 | -0.17 (-2.16%) | 778,861 |
| 17 Oct 2019 | CNY | 7.87 | 8.02 | 7.85 | 7.88 | 7.88 | -0.02 (-0.25%) | 833,500 |
| 16 Oct 2019 | CNY | 8 | 8.06 | 7.21 | 7.9 | 7.9 | -0.11 (-1.37%) | 766,612 |
