| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2019 | CNY | 8.09 | 8.13 | 8.01 | 8.03 | 8.03 | -0.09 (-1.11%) | 1,212,501 |
| 25 Nov 2019 | CNY | 8.26 | 8.26 | 8.06 | 8.12 | 8.12 | -0.12 (-1.46%) | 2,103,601 |
| 22 Nov 2019 | CNY | 8.44 | 8.48 | 8.19 | 8.24 | 8.24 | -0.2 (-2.37%) | 1,614,901 |
| 21 Nov 2019 | CNY | 8.55 | 8.55 | 8.37 | 8.44 | 8.44 | -0.04 (-0.47%) | 1,224,099 |
| 20 Nov 2019 | CNY | 8.58 | 8.59 | 8.46 | 8.48 | 8.48 | -0.06 (-0.70%) | 991,100 |
| 19 Nov 2019 | CNY | 8.44 | 8.59 | 8.31 | 8.54 | 8.54 | +0.12 (+1.43%) | 1,669,801 |
| 18 Nov 2019 | CNY | 8.35 | 8.49 | 8.3 | 8.42 | 8.42 | +0.02 (+0.24%) | 1,293,602 |
| 15 Nov 2019 | CNY | 8.6 | 8.6 | 8.33 | 8.4 | 8.4 | -0.16 (-1.87%) | 1,639,903 |
| 14 Nov 2019 | CNY | 8.35 | 8.59 | 8.3 | 8.56 | 8.56 | +0.23 (+2.76%) | 2,656,900 |
| 13 Nov 2019 | CNY | 8.3 | 8.41 | 8.3 | 8.33 | 8.33 | -0.03 (-0.36%) | 1,851,900 |
| 12 Nov 2019 | CNY | 8.21 | 8.42 | 8.16 | 8.36 | 8.36 | +0.15 (+1.83%) | 5,724,500 |
| 11 Nov 2019 | CNY | 8.31 | 8.31 | 8.08 | 8.21 | 8.21 | -0.18 (-2.15%) | 2,278,103 |
| 8 Nov 2019 | CNY | 8.35 | 8.44 | 8.3 | 8.39 | 8.39 | +0.16 (+1.94%) | 1,963,301 |
| 7 Nov 2019 | CNY | 8.15 | 8.38 | 8.03 | 8.23 | 8.23 | +0.03 (+0.37%) | 2,003,100 |
| 6 Nov 2019 | CNY | 8.38 | 8.38 | 8.13 | 8.2 | 8.2 | -0.13 (-1.56%) | 1,650,001 |
| 5 Nov 2019 | CNY | 8.36 | 8.48 | 8.18 | 8.33 | 8.33 | -0.01 (-0.12%) | 2,051,700 |
| 4 Nov 2019 | CNY | 8.7 | 8.7 | 8.28 | 8.34 | 8.34 | -0.31 (-3.58%) | 3,979,600 |
| 1 Nov 2019 | CNY | 8.77 | 8.82 | 8.51 | 8.65 | 8.65 | -0.14 (-1.59%) | 2,584,901 |
| 31 Oct 2019 | CNY | 9 | 9.01 | 8.76 | 8.79 | 8.79 | -0.15 (-1.68%) | 1,760,100 |
| 30 Oct 2019 | CNY | 8.82 | 8.96 | 8.78 | 8.94 | 8.94 | +0.02 (+0.22%) | 1,693,400 |
| 29 Oct 2019 | CNY | 8.99 | 9.06 | 8.84 | 8.92 | 8.92 | -0.1 (-1.11%) | 2,282,900 |
| 28 Oct 2019 | CNY | 9.01 | 9.08 | 8.9 | 9.02 | 9.02 | +0.04 (+0.45%) | 2,903,451 |
| 25 Oct 2019 | CNY | 8.78 | 9 | 8.78 | 8.98 | 8.98 | +0.2 (+2.28%) | 3,693,812 |
| 24 Oct 2019 | CNY | 8.71 | 8.86 | 8.7 | 8.78 | 8.78 | +0.1 (+1.15%) | 3,668,021 |
| 23 Oct 2019 | CNY | 8.7 | 8.79 | 8.54 | 8.68 | 8.68 | +0.08 (+0.93%) | 3,295,276 |
| 22 Oct 2019 | CNY | 8.22 | 8.67 | 8.14 | 8.6 | 8.6 | +0.38 (+4.62%) | 3,432,980 |
| 21 Oct 2019 | CNY | 8.42 | 8.42 | 8.09 | 8.22 | 8.22 | -0.22 (-2.61%) | 1,844,094 |
| 18 Oct 2019 | CNY | 8.53 | 8.63 | 8.4 | 8.44 | 8.44 | -0.09 (-1.06%) | 4,061,302 |
| 17 Oct 2019 | CNY | 8.63 | 8.65 | 8.42 | 8.53 | 8.53 | -0.09 (-1.04%) | 2,521,802 |
| 16 Oct 2019 | CNY | 8.69 | 8.76 | 8.56 | 8.62 | 8.62 | -0.05 (-0.58%) | 2,022,201 |
