| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2019 | CNY | 7.434 | 7.6766 | 7.4055 | 7.6576 | 7.6576 | +0.219 (+2.94%) | 4,519,098 |
| 2 Dec 2019 | CNY | 7.3579 | 7.5149 | 7.3484 | 7.4388 | 7.4388 | +0.081 (+1.10%) | 3,216,724 |
| 29 Nov 2019 | CNY | 7.4245 | 7.5054 | 7.3294 | 7.3579 | 7.3579 | -0.109 (-1.47%) | 2,840,260 |
| 28 Nov 2019 | CNY | 7.3341 | 7.4721 | 7.2961 | 7.4673 | 7.4673 | +0.143 (+1.95%) | 3,355,379 |
| 27 Nov 2019 | CNY | 7.3817 | 7.3817 | 7.2913 | 7.3246 | 7.3246 | -0.071 (-0.97%) | 5,076,824 |
| 26 Nov 2019 | CNY | 7.4768 | 7.5482 | 7.3294 | 7.396 | 7.396 | -0.009 (-0.13%) | 4,413,853 |
| 25 Nov 2019 | CNY | 7.5006 | 7.5054 | 7.3436 | 7.4055 | 7.4055 | -0.076 (-1.02%) | 5,340,980 |
| 22 Nov 2019 | CNY | 7.7384 | 7.8573 | 7.4293 | 7.4816 | 7.4816 | -0.238 (-3.08%) | 7,669,556 |
| 21 Nov 2019 | CNY | 7.7622 | 7.8145 | 7.7051 | 7.7194 | 7.7194 | -0.128 (-1.64%) | 5,994,189 |
| 20 Nov 2019 | CNY | 8.1665 | 8.1665 | 7.8478 | 7.8478 | 7.8478 | -0.2 (-2.48%) | 5,775,609 |
| 19 Nov 2019 | CNY | 7.843 | 8.1332 | 7.843 | 8.0476 | 8.0476 | +0.162 (+2.05%) | 5,758,873 |
| 18 Nov 2019 | CNY | 7.8811 | 7.9667 | 7.7289 | 7.8859 | 7.8859 | +0.019 (+0.24%) | 4,950,252 |
| 15 Nov 2019 | CNY | 8.176 | 8.2521 | 7.8383 | 7.8668 | 7.8668 | -0.304 (-3.73%) | 7,870,618 |
| 14 Nov 2019 | CNY | 7.9429 | 8.1807 | 7.9001 | 8.1712 | 8.1712 | +0.228 (+2.87%) | 5,847,046 |
| 13 Nov 2019 | CNY | 7.9762 | 8.0761 | 7.8954 | 7.9429 | 7.9429 | -0.043 (-0.54%) | 4,915,056 |
| 12 Nov 2019 | CNY | 7.9572 | 7.9905 | 7.805 | 7.9857 | 7.9857 | -0.005 (-0.06%) | 6,827,456 |
| 11 Nov 2019 | CNY | 8.0143 | 8.0856 | 7.8668 | 7.9905 | 7.9905 | -0.162 (-1.98%) | 11,498,595 |
| 8 Nov 2019 | CNY | 8.4423 | 8.5945 | 8.1094 | 8.1522 | 8.1522 | -0.281 (-3.33%) | 13,471,301 |
| 7 Nov 2019 | CNY | 8.157 | 8.4756 | 8.1379 | 8.4328 | 8.4328 | +0.295 (+3.62%) | 13,568,727 |
| 6 Nov 2019 | CNY | 8.2093 | 8.2664 | 8.0904 | 8.1379 | 8.1379 | -0.086 (-1.04%) | 7,338,423 |
| 5 Nov 2019 | CNY | 7.9952 | 8.2949 | 7.9952 | 8.2235 | 8.2235 | +0.209 (+2.61%) | 12,700,939 |
| 4 Nov 2019 | CNY | 8.1237 | 8.157 | 8 | 8.0143 | 8.0143 | -0.071 (-0.88%) | 6,592,285 |
| 1 Nov 2019 | CNY | 7.8859 | 8.1046 | 7.7955 | 8.0856 | 8.0856 | +0.209 (+2.66%) | 6,475,529 |
| 31 Oct 2019 | CNY | 7.9239 | 7.9857 | 7.7527 | 7.8763 | 7.8763 | -0.105 (-1.31%) | 6,927,268 |
| 30 Oct 2019 | CNY | 7.9382 | 8.0856 | 7.8668 | 7.981 | 7.981 | 0.0 (0.0%) | 8,236,770 |
| 29 Oct 2019 | CNY | 8.1855 | 8.2045 | 7.9239 | 7.981 | 7.981 | -0.219 (-2.67%) | 7,851,340 |
| 28 Oct 2019 | CNY | 7.8335 | 8.2235 | 7.8335 | 8.1998 | 8.1998 | +0.333 (+4.23%) | 11,349,789 |
| 25 Oct 2019 | CNY | 7.5862 | 7.8859 | 7.4768 | 7.8668 | 7.8668 | +0.352 (+4.68%) | 5,512,668 |
| 24 Oct 2019 | CNY | 7.648 | 7.7289 | 7.4673 | 7.5149 | 7.5149 | -0.166 (-2.17%) | 3,657,761 |
| 23 Oct 2019 | CNY | 7.9144 | 7.9144 | 7.6243 | 7.6813 | 7.6813 | -0.181 (-2.30%) | 4,098,739 |
