| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2019 | CNY | 7.12 | 7.39 | 7.04 | 7.29 | 7.29 | +0.24 (+3.40%) | 15,443,600 |
| 29 Nov 2019 | CNY | 6.88 | 7.1 | 6.84 | 7.05 | 7.05 | +0.15 (+2.17%) | 10,228,392 |
| 28 Nov 2019 | CNY | 6.82 | 6.9 | 6.78 | 6.9 | 6.9 | +0.06 (+0.88%) | 4,843,400 |
| 27 Nov 2019 | CNY | 6.98 | 6.98 | 6.8 | 6.84 | 6.84 | -0.08 (-1.16%) | 6,761,938 |
| 26 Nov 2019 | CNY | 6.7 | 6.95 | 6.65 | 6.92 | 6.92 | +0.23 (+3.44%) | 10,422,568 |
| 25 Nov 2019 | CNY | 6.77 | 6.8 | 6.62 | 6.69 | 6.69 | -0.03 (-0.45%) | 4,300,330 |
| 22 Nov 2019 | CNY | 6.82 | 6.88 | 6.69 | 6.72 | 6.72 | -0.12 (-1.75%) | 4,864,338 |
| 21 Nov 2019 | CNY | 6.73 | 6.85 | 6.7 | 6.84 | 6.84 | +0.11 (+1.63%) | 4,548,742 |
| 20 Nov 2019 | CNY | 6.93 | 6.93 | 6.73 | 6.73 | 6.73 | -0.14 (-2.04%) | 4,735,800 |
| 19 Nov 2019 | CNY | 6.74 | 6.88 | 6.7 | 6.87 | 6.87 | +0.13 (+1.93%) | 5,266,100 |
| 18 Nov 2019 | CNY | 6.68 | 6.74 | 6.55 | 6.74 | 6.74 | +0.07 (+1.05%) | 3,533,743 |
| 15 Nov 2019 | CNY | 6.8 | 6.84 | 6.63 | 6.67 | 6.67 | -0.18 (-2.63%) | 4,744,459 |
| 14 Nov 2019 | CNY | 6.85 | 6.95 | 6.79 | 6.85 | 6.85 | -0.05 (-0.72%) | 5,524,080 |
| 13 Nov 2019 | CNY | 6.68 | 7.05 | 6.6 | 6.9 | 6.9 | +0.16 (+2.37%) | 8,665,704 |
| 12 Nov 2019 | CNY | 6.54 | 6.74 | 6.53 | 6.74 | 6.74 | +0.12 (+1.81%) | 4,933,489 |
| 11 Nov 2019 | CNY | 6.7 | 6.74 | 6.45 | 6.62 | 6.62 | -0.14 (-2.07%) | 6,883,957 |
| 8 Nov 2019 | CNY | 6.79 | 6.85 | 6.71 | 6.76 | 6.76 | 0.0 (0.0%) | 5,241,500 |
| 7 Nov 2019 | CNY | 6.78 | 6.79 | 6.68 | 6.76 | 6.76 | +0.05 (+0.75%) | 4,005,100 |
| 6 Nov 2019 | CNY | 6.88 | 6.92 | 6.66 | 6.71 | 6.71 | -0.17 (-2.47%) | 5,437,724 |
| 5 Nov 2019 | CNY | 7.04 | 7.06 | 6.82 | 6.88 | 6.88 | -0.05 (-0.72%) | 5,265,820 |
| 4 Nov 2019 | CNY | 6.91 | 7.06 | 6.87 | 6.93 | 6.93 | +0.05 (+0.73%) | 6,932,100 |
| 1 Nov 2019 | CNY | 6.74 | 6.93 | 6.67 | 6.88 | 6.88 | +0.1 (+1.47%) | 5,624,900 |
| 31 Oct 2019 | CNY | 6.97 | 7.02 | 6.76 | 6.78 | 6.78 | -0.18 (-2.59%) | 7,623,640 |
| 30 Oct 2019 | CNY | 7.2 | 7.2 | 6.94 | 6.96 | 6.96 | -0.25 (-3.47%) | 9,182,280 |
| 29 Oct 2019 | CNY | 7.42 | 7.43 | 7.19 | 7.21 | 7.21 | -0.21 (-2.83%) | 8,536,600 |
| 28 Oct 2019 | CNY | 7.21 | 7.43 | 7.21 | 7.42 | 7.42 | +0.25 (+3.49%) | 10,459,195 |
| 25 Oct 2019 | CNY | 7.24 | 7.24 | 7.12 | 7.17 | 7.17 | +0.03 (+0.42%) | 5,928,400 |
| 24 Oct 2019 | CNY | 7.21 | 7.23 | 7.08 | 7.14 | 7.14 | -0.04 (-0.56%) | 4,581,500 |
| 23 Oct 2019 | CNY | 7.37 | 7.38 | 7.14 | 7.18 | 7.18 | -0.13 (-1.78%) | 5,086,900 |
| 22 Oct 2019 | CNY | 7.16 | 7.31 | 7.14 | 7.31 | 7.31 | +0.15 (+2.09%) | 5,994,100 |
