| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2019 | CNY | 6.76 | 6.79 | 6.67 | 6.68 | 6.68 | -0.09 (-1.33%) | 54,337,509 |
| 27 Nov 2019 | CNY | 6.91 | 6.91 | 6.76 | 6.77 | 6.77 | -0.17 (-2.45%) | 78,532,533 |
| 26 Nov 2019 | CNY | 6.94 | 7.02 | 6.93 | 6.94 | 6.94 | -0.04 (-0.57%) | 58,493,478 |
| 25 Nov 2019 | CNY | 6.9 | 7.02 | 6.88 | 6.98 | 6.98 | +0.09 (+1.31%) | 58,494,718 |
| 22 Nov 2019 | CNY | 6.93 | 6.97 | 6.87 | 6.89 | 6.89 | -0.03 (-0.43%) | 44,143,188 |
| 21 Nov 2019 | CNY | 6.92 | 6.96 | 6.9 | 6.92 | 6.92 | -0.03 (-0.43%) | 38,309,325 |
| 20 Nov 2019 | CNY | 7.02 | 7.04 | 6.93 | 6.95 | 6.95 | -0.08 (-1.14%) | 53,353,413 |
| 19 Nov 2019 | CNY | 6.94 | 7.06 | 6.92 | 7.03 | 7.03 | +0.09 (+1.30%) | 60,798,673 |
| 18 Nov 2019 | CNY | 6.92 | 7.02 | 6.88 | 6.94 | 6.94 | -0.01 (-0.14%) | 52,198,773 |
| 15 Nov 2019 | CNY | 7.05 | 7.14 | 6.93 | 6.95 | 6.95 | -0.19 (-2.66%) | 75,373,286 |
| 14 Nov 2019 | CNY | 6.9 | 7.27 | 6.83 | 7.14 | 7.14 | +0.21 (+3.03%) | 132,649,980 |
| 13 Nov 2019 | CNY | 7.07 | 7.08 | 6.93 | 6.93 | 6.93 | -0.17 (-2.39%) | 79,494,890 |
| 12 Nov 2019 | CNY | 7.18 | 7.22 | 7.02 | 7.1 | 7.1 | -0.09 (-1.25%) | 78,603,149 |
| 11 Nov 2019 | CNY | 7.4 | 7.4 | 7.18 | 7.19 | 7.19 | -0.25 (-3.36%) | 96,130,522 |
| 8 Nov 2019 | CNY | 7.56 | 7.56 | 7.43 | 7.44 | 7.44 | -0.06 (-0.80%) | 76,684,802 |
| 7 Nov 2019 | CNY | 7.46 | 7.6 | 7.46 | 7.5 | 7.5 | +0.03 (+0.40%) | 84,315,250 |
| 6 Nov 2019 | CNY | 7.63 | 7.63 | 7.45 | 7.47 | 7.47 | -0.21 (-2.73%) | 123,989,409 |
| 5 Nov 2019 | CNY | 7.69 | 7.78 | 7.51 | 7.68 | 7.68 | -0.01 (-0.13%) | 155,242,120 |
| 4 Nov 2019 | CNY | 7.81 | 7.92 | 7.66 | 7.69 | 7.69 | -0.19 (-2.41%) | 163,286,018 |
| 1 Nov 2019 | CNY | 7.87 | 8.07 | 7.8 | 7.88 | 7.88 | -0.22 (-2.72%) | 169,178,856 |
| 31 Oct 2019 | CNY | 7.85 | 8.47 | 7.66 | 8.1 | 8.1 | -0.32 (-3.80%) | 286,873,194 |
| 30 Oct 2019 | CNY | 8.8 | 8.8 | 8.42 | 8.42 | 8.42 | -0.93 (-9.95%) | 273,352,206 |
| 29 Oct 2019 | CNY | 8.83 | 10.6 | 8.83 | 9.35 | 9.35 | 0.0 (0.0%) | 418,493,845 |
