| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2019 | CNY | 8.52 | 8.56 | 8.4 | 8.55 | 8.55 | -0.02 (-0.23%) | 18,393,034 |
| 2 Dec 2019 | CNY | 8.51 | 8.62 | 8.46 | 8.57 | 8.57 | +0.12 (+1.42%) | 24,355,642 |
| 29 Nov 2019 | CNY | 8.52 | 8.56 | 8.4 | 8.45 | 8.45 | -0.09 (-1.05%) | 21,809,675 |
| 28 Nov 2019 | CNY | 8.58 | 8.63 | 8.5 | 8.54 | 8.54 | -0.05 (-0.58%) | 23,232,013 |
| 27 Nov 2019 | CNY | 8.68 | 8.68 | 8.54 | 8.59 | 8.59 | -0.13 (-1.49%) | 26,414,139 |
| 26 Nov 2019 | CNY | 8.7 | 8.76 | 8.62 | 8.72 | 8.72 | -0.05 (-0.57%) | 31,536,415 |
| 25 Nov 2019 | CNY | 8.33 | 8.78 | 8.31 | 8.77 | 8.77 | +0.42 (+5.03%) | 55,702,135 |
| 22 Nov 2019 | CNY | 8.37 | 8.47 | 8.29 | 8.35 | 8.35 | -0.05 (-0.60%) | 20,863,373 |
| 21 Nov 2019 | CNY | 8.3 | 8.43 | 8.21 | 8.4 | 8.4 | +0.03 (+0.36%) | 22,343,628 |
| 20 Nov 2019 | CNY | 8.47 | 8.47 | 8.33 | 8.37 | 8.37 | -0.11 (-1.30%) | 19,342,362 |
| 19 Nov 2019 | CNY | 8.37 | 8.5 | 8.32 | 8.48 | 8.48 | +0.06 (+0.71%) | 27,822,448 |
| 18 Nov 2019 | CNY | 8.31 | 8.44 | 8.23 | 8.42 | 8.42 | +0.06 (+0.72%) | 24,299,522 |
| 15 Nov 2019 | CNY | 8.51 | 8.54 | 8.35 | 8.36 | 8.36 | -0.08 (-0.95%) | 22,541,553 |
| 14 Nov 2019 | CNY | 8.55 | 8.55 | 8.36 | 8.44 | 8.44 | -0.12 (-1.40%) | 29,601,059 |
| 13 Nov 2019 | CNY | 8.48 | 8.57 | 8.43 | 8.56 | 8.56 | +0.01 (+0.12%) | 22,394,856 |
| 12 Nov 2019 | CNY | 8.54 | 8.62 | 8.45 | 8.55 | 8.55 | +0.01 (+0.12%) | 25,485,030 |
| 11 Nov 2019 | CNY | 8.7 | 8.76 | 8.48 | 8.54 | 8.54 | -0.33 (-3.72%) | 42,047,836 |
| 8 Nov 2019 | CNY | 9.02 | 9.09 | 8.75 | 8.87 | 8.87 | +0.07 (+0.80%) | 68,071,259 |
| 7 Nov 2019 | CNY | 8.78 | 8.9 | 8.66 | 8.8 | 8.8 | +0.03 (+0.34%) | 45,907,916 |
| 6 Nov 2019 | CNY | 9.05 | 9.12 | 8.69 | 8.77 | 8.77 | -0.14 (-1.57%) | 63,212,707 |
| 5 Nov 2019 | CNY | 8.81 | 8.98 | 8.77 | 8.91 | 8.91 | -0.06 (-0.67%) | 59,515,517 |
| 4 Nov 2019 | CNY | 8.4 | 9.05 | 8.4 | 8.97 | 8.97 | +0.6 (+7.17%) | 125,827,615 |
| 1 Nov 2019 | CNY | 8.27 | 8.46 | 8.09 | 8.37 | 8.37 | +0.07 (+0.84%) | 36,263,839 |
| 31 Oct 2019 | CNY | 8.32 | 8.38 | 8.22 | 8.3 | 8.3 | +0.06 (+0.73%) | 27,734,323 |
| 30 Oct 2019 | CNY | 8.23 | 8.28 | 8.15 | 8.24 | 8.24 | +0.01 (+0.12%) | 18,046,554 |
| 29 Oct 2019 | CNY | 8.33 | 8.34 | 8.22 | 8.23 | 8.23 | -0.09 (-1.08%) | 30,482,270 |
| 28 Oct 2019 | CNY | 8.04 | 8.35 | 8.04 | 8.32 | 8.32 | +0.28 (+3.48%) | 44,441,528 |
| 25 Oct 2019 | CNY | 8 | 8.05 | 7.91 | 8.04 | 8.04 | +0.04 (+0.50%) | 23,096,233 |
| 24 Oct 2019 | CNY | 8.02 | 8.07 | 7.94 | 8 | 8 | -0.02 (-0.25%) | 17,721,714 |
| 23 Oct 2019 | CNY | 8.06 | 8.11 | 7.96 | 8.02 | 8.02 | -0.1 (-1.23%) | 27,436,177 |
