| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2019 | CNY | 8.59 | 8.6 | 8.53 | 8.58 | 8.58 | -0.03 (-0.35%) | 6,983,398 |
| 2 Dec 2019 | CNY | 8.54 | 8.62 | 8.53 | 8.61 | 8.61 | +0.07 (+0.82%) | 11,061,978 |
| 29 Nov 2019 | CNY | 8.55 | 8.62 | 8.5 | 8.54 | 8.54 | 0.0 (0.0%) | 7,355,162 |
| 28 Nov 2019 | CNY | 8.63 | 8.65 | 8.52 | 8.54 | 8.54 | -0.07 (-0.81%) | 6,897,930 |
| 27 Nov 2019 | CNY | 8.58 | 8.71 | 8.55 | 8.61 | 8.61 | -0.02 (-0.23%) | 12,209,641 |
| 26 Nov 2019 | CNY | 8.58 | 8.64 | 8.51 | 8.63 | 8.63 | +0.07 (+0.82%) | 20,833,877 |
| 25 Nov 2019 | CNY | 8.43 | 8.59 | 8.43 | 8.56 | 8.56 | +0.13 (+1.54%) | 12,439,398 |
| 22 Nov 2019 | CNY | 8.49 | 8.55 | 8.4 | 8.43 | 8.43 | -0.06 (-0.71%) | 10,495,634 |
| 21 Nov 2019 | CNY | 8.5 | 8.54 | 8.45 | 8.49 | 8.49 | -0.04 (-0.47%) | 9,154,141 |
| 20 Nov 2019 | CNY | 8.67 | 8.67 | 8.51 | 8.53 | 8.53 | -0.15 (-1.73%) | 11,854,440 |
| 19 Nov 2019 | CNY | 8.62 | 8.72 | 8.59 | 8.68 | 8.68 | +0.05 (+0.58%) | 10,681,798 |
| 18 Nov 2019 | CNY | 8.53 | 8.67 | 8.48 | 8.63 | 8.63 | +0.1 (+1.17%) | 12,975,499 |
| 15 Nov 2019 | CNY | 8.62 | 8.65 | 8.51 | 8.53 | 8.53 | -0.08 (-0.93%) | 15,567,869 |
| 14 Nov 2019 | CNY | 8.63 | 8.68 | 8.56 | 8.61 | 8.61 | -0.02 (-0.23%) | 12,982,930 |
| 13 Nov 2019 | CNY | 8.67 | 8.72 | 8.58 | 8.63 | 8.63 | -0.05 (-0.58%) | 14,298,968 |
| 12 Nov 2019 | CNY | 8.58 | 8.74 | 8.57 | 8.68 | 8.68 | +0.07 (+0.81%) | 15,365,900 |
| 11 Nov 2019 | CNY | 8.76 | 8.77 | 8.59 | 8.61 | 8.61 | -0.21 (-2.38%) | 20,607,639 |
| 8 Nov 2019 | CNY | 8.96 | 8.98 | 8.78 | 8.82 | 8.82 | -0.08 (-0.90%) | 19,179,246 |
| 7 Nov 2019 | CNY | 8.86 | 8.98 | 8.85 | 8.9 | 8.9 | +0.07 (+0.79%) | 20,214,147 |
| 6 Nov 2019 | CNY | 8.85 | 8.93 | 8.79 | 8.83 | 8.83 | -0.04 (-0.45%) | 21,652,696 |
| 5 Nov 2019 | CNY | 8.69 | 8.97 | 8.64 | 8.87 | 8.87 | +0.17 (+1.95%) | 43,736,038 |
| 4 Nov 2019 | CNY | 8.66 | 8.8 | 8.65 | 8.7 | 8.7 | +0.04 (+0.46%) | 20,698,140 |
| 1 Nov 2019 | CNY | 8.42 | 8.7 | 8.36 | 8.66 | 8.66 | +0.23 (+2.73%) | 29,232,102 |
| 31 Oct 2019 | CNY | 8.54 | 8.58 | 8.39 | 8.43 | 8.43 | -0.01 (-0.12%) | 14,053,651 |
| 30 Oct 2019 | CNY | 8.4 | 8.49 | 8.39 | 8.44 | 8.44 | -0.03 (-0.35%) | 11,769,371 |
| 29 Oct 2019 | CNY | 8.53 | 8.57 | 8.43 | 8.47 | 8.47 | -0.06 (-0.70%) | 11,132,972 |
| 28 Oct 2019 | CNY | 8.57 | 8.58 | 8.43 | 8.53 | 8.53 | -0.04 (-0.47%) | 14,626,612 |
| 25 Oct 2019 | CNY | 8.57 | 8.6 | 8.51 | 8.57 | 8.57 | +0.02 (+0.23%) | 13,094,550 |
| 24 Oct 2019 | CNY | 8.49 | 8.63 | 8.48 | 8.55 | 8.55 | +0.06 (+0.71%) | 17,120,144 |
| 23 Oct 2019 | CNY | 8.46 | 8.54 | 8.43 | 8.49 | 8.49 | +0.01 (+0.12%) | 14,223,732 |
