| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 8.0539 | 8.1487 | 8.0211 | 8.1232 | 8.1232 | +0.022 (+0.27%) | 1,074,550 |
| 3 Dec 2019 | CNY | 8.094 | 8.105 | 7.9191 | 8.1013 | 8.1013 | +0.007 (+0.09%) | 1,797,092 |
| 2 Dec 2019 | CNY | 8.1268 | 8.1778 | 8.0503 | 8.094 | 8.094 | +0.051 (+0.63%) | 1,590,386 |
| 29 Nov 2019 | CNY | 8.1305 | 8.1596 | 7.9993 | 8.043 | 8.043 | -0.066 (-0.81%) | 1,624,395 |
| 28 Nov 2019 | CNY | 8.1305 | 8.1997 | 8.0831 | 8.1086 | 8.1086 | -0.022 (-0.27%) | 1,340,828 |
| 27 Nov 2019 | CNY | 8.2398 | 8.2726 | 8.1232 | 8.1305 | 8.1305 | -0.128 (-1.54%) | 1,541,469 |
| 26 Nov 2019 | CNY | 8.2872 | 8.3273 | 8.2362 | 8.258 | 8.258 | -0.036 (-0.44%) | 1,406,354 |
| 25 Nov 2019 | CNY | 8.4512 | 8.4512 | 8.2799 | 8.2945 | 8.2945 | -0.157 (-1.85%) | 1,637,786 |
| 22 Nov 2019 | CNY | 8.5641 | 8.6261 | 8.371 | 8.4512 | 8.4512 | -0.098 (-1.15%) | 1,862,300 |
| 21 Nov 2019 | CNY | 8.5969 | 8.5969 | 8.5022 | 8.5496 | 8.5496 | +0.004 (+0.04%) | 1,194,704 |
| 20 Nov 2019 | CNY | 8.6625 | 8.6625 | 8.4985 | 8.5459 | 8.5459 | -0.087 (-1.01%) | 1,096,175 |
| 19 Nov 2019 | CNY | 8.5022 | 8.6516 | 8.4657 | 8.6334 | 8.6334 | +0.087 (+1.02%) | 1,378,720 |
| 18 Nov 2019 | CNY | 8.5058 | 8.5459 | 8.4074 | 8.5459 | 8.5459 | +0.033 (+0.39%) | 1,424,300 |
| 15 Nov 2019 | CNY | 8.7391 | 8.7391 | 8.5095 | 8.5131 | 8.5131 | -0.197 (-2.26%) | 1,566,549 |
| 14 Nov 2019 | CNY | 8.6334 | 8.7391 | 8.5751 | 8.7099 | 8.7099 | +0.051 (+0.59%) | 1,374,464 |
| 13 Nov 2019 | CNY | 8.6006 | 8.6662 | 8.5678 | 8.6589 | 8.6589 | +0.091 (+1.06%) | 1,486,614 |
| 12 Nov 2019 | CNY | 8.6297 | 8.6735 | 8.4985 | 8.5678 | 8.5678 | -0.015 (-0.17%) | 1,821,192 |
| 11 Nov 2019 | CNY | 8.7536 | 8.8557 | 8.4949 | 8.5824 | 8.5824 | -0.131 (-1.51%) | 2,760,411 |
| 8 Nov 2019 | CNY | 8.8375 | 8.8739 | 8.7099 | 8.7136 | 8.7136 | -0.062 (-0.71%) | 1,814,442 |
| 7 Nov 2019 | CNY | 8.6662 | 8.8484 | 8.648 | 8.7755 | 8.7755 | +0.051 (+0.58%) | 1,737,500 |
| 6 Nov 2019 | CNY | 8.8229 | 8.8776 | 8.6225 | 8.7245 | 8.7245 | -0.098 (-1.12%) | 1,717,579 |
| 5 Nov 2019 | CNY | 8.7245 | 8.8739 | 8.648 | 8.8229 | 8.8229 | +0.175 (+2.02%) | 2,297,938 |
| 4 Nov 2019 | CNY | 8.7573 | 8.7974 | 8.6152 | 8.648 | 8.648 | -0.004 (-0.04%) | 2,650,978 |
| 1 Nov 2019 | CNY | 8.6225 | 8.6953 | 8.5313 | 8.6516 | 8.6516 | +0.08 (+0.94%) | 2,209,224 |
| 31 Oct 2019 | CNY | 8.7755 | 8.8083 | 8.5095 | 8.5714 | 8.5714 | -0.211 (-2.41%) | 3,547,484 |
| 30 Oct 2019 | CNY | 8.9322 | 8.9905 | 8.7828 | 8.7828 | 8.7828 | -0.139 (-1.55%) | 5,650,206 |
| 29 Oct 2019 | CNY | 9.5299 | 9.6465 | 8.8958 | 8.9213 | 8.9213 | -0.955 (-9.67%) | 11,274,437 |
| 28 Oct 2019 | CNY | 9.7813 | 9.9016 | 9.7376 | 9.8761 | 9.8761 | +0.117 (+1.19%) | 2,173,769 |
| 25 Oct 2019 | CNY | 9.6538 | 9.7595 | 9.5846 | 9.7595 | 9.7595 | +0.095 (+0.98%) | 1,617,505 |
| 24 Oct 2019 | CNY | 9.6538 | 9.6939 | 9.5408 | 9.6647 | 9.6647 | +0.007 (+0.08%) | 1,558,998 |
