| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2019 | CNY | 7.4 | 8.15 | 7.37 | 8.15 | 8.15 | +0.74 (+9.99%) | 6,148,194 |
| 25 Nov 2019 | CNY | 7.43 | 7.48 | 7.32 | 7.41 | 7.41 | -0.08 (-1.07%) | 1,447,677 |
| 22 Nov 2019 | CNY | 7.52 | 7.62 | 7.37 | 7.49 | 7.49 | -0.06 (-0.79%) | 1,659,000 |
| 21 Nov 2019 | CNY | 7.56 | 7.57 | 7.43 | 7.55 | 7.55 | -0.03 (-0.40%) | 1,459,472 |
| 20 Nov 2019 | CNY | 7.57 | 7.62 | 7.5 | 7.58 | 7.58 | +0.01 (+0.13%) | 2,140,893 |
| 19 Nov 2019 | CNY | 7.41 | 7.59 | 7.37 | 7.57 | 7.57 | +0.19 (+2.57%) | 2,565,100 |
| 18 Nov 2019 | CNY | 7.3 | 7.47 | 7.21 | 7.38 | 7.38 | +0.17 (+2.36%) | 2,773,030 |
| 15 Nov 2019 | CNY | 7.5 | 7.5 | 7.19 | 7.21 | 7.21 | -0.27 (-3.61%) | 2,584,350 |
| 14 Nov 2019 | CNY | 7.69 | 7.69 | 7.42 | 7.48 | 7.48 | -0.14 (-1.84%) | 2,650,656 |
| 13 Nov 2019 | CNY | 7.69 | 7.75 | 7.6 | 7.62 | 7.62 | -0.07 (-0.91%) | 1,242,987 |
| 12 Nov 2019 | CNY | 7.78 | 7.79 | 7.6 | 7.69 | 7.69 | -0.06 (-0.77%) | 1,490,336 |
| 11 Nov 2019 | CNY | 8.04 | 8.04 | 7.7 | 7.75 | 7.75 | -0.3 (-3.73%) | 2,786,387 |
| 8 Nov 2019 | CNY | 8.03 | 8.14 | 8.01 | 8.05 | 8.05 | +0.04 (+0.50%) | 1,665,820 |
| 7 Nov 2019 | CNY | 8.03 | 8.08 | 7.94 | 8.01 | 8.01 | -0.02 (-0.25%) | 1,701,940 |
| 6 Nov 2019 | CNY | 8.21 | 8.22 | 7.99 | 8.03 | 8.03 | -0.18 (-2.19%) | 2,362,350 |
| 5 Nov 2019 | CNY | 8.28 | 8.28 | 8.12 | 8.21 | 8.21 | +0.01 (+0.12%) | 1,703,430 |
| 4 Nov 2019 | CNY | 8.22 | 8.31 | 8.18 | 8.2 | 8.2 | -0.03 (-0.36%) | 1,588,660 |
| 1 Nov 2019 | CNY | 8.1 | 8.24 | 7.95 | 8.23 | 8.23 | +0.12 (+1.48%) | 1,629,770 |
| 31 Oct 2019 | CNY | 8.19 | 8.26 | 8.1 | 8.11 | 8.11 | -0.11 (-1.34%) | 1,962,610 |
| 30 Oct 2019 | CNY | 8.38 | 8.38 | 8.16 | 8.22 | 8.22 | -0.17 (-2.03%) | 2,737,050 |
| 29 Oct 2019 | CNY | 8.48 | 8.56 | 8.36 | 8.39 | 8.39 | -0.11 (-1.29%) | 2,282,700 |
| 28 Oct 2019 | CNY | 8.41 | 8.52 | 8.34 | 8.5 | 8.5 | +0.1 (+1.19%) | 2,598,290 |
| 25 Oct 2019 | CNY | 8.32 | 8.42 | 8.29 | 8.4 | 8.4 | +0.07 (+0.84%) | 2,084,307 |
| 24 Oct 2019 | CNY | 8.31 | 8.48 | 8.25 | 8.33 | 8.33 | +0.02 (+0.24%) | 2,094,490 |
| 23 Oct 2019 | CNY | 8.4 | 8.44 | 8.3 | 8.31 | 8.31 | -0.05 (-0.60%) | 1,367,180 |
| 22 Oct 2019 | CNY | 8.29 | 8.39 | 8.25 | 8.36 | 8.36 | +0.06 (+0.72%) | 1,175,420 |
| 21 Oct 2019 | CNY | 8.28 | 8.33 | 8.1 | 8.3 | 8.3 | 0.0 (0.0%) | 1,826,720 |
| 18 Oct 2019 | CNY | 8.5 | 8.53 | 8.22 | 8.3 | 8.3 | -0.16 (-1.89%) | 2,236,547 |
| 17 Oct 2019 | CNY | 8.53 | 8.56 | 8.42 | 8.46 | 8.46 | -0.04 (-0.47%) | 1,719,065 |
| 16 Oct 2019 | CNY | 8.55 | 8.66 | 8.49 | 8.5 | 8.5 | -0.13 (-1.51%) | 1,963,900 |
