| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2019 | CNY | 9.5 | 9.56 | 9.31 | 9.38 | 9.38 | -0.12 (-1.26%) | 3,010,725 |
| 22 Nov 2019 | CNY | 9.86 | 9.93 | 9.5 | 9.5 | 9.5 | -0.36 (-3.65%) | 5,223,821 |
| 21 Nov 2019 | CNY | 9.93 | 10.08 | 9.82 | 9.86 | 9.86 | -0.15 (-1.50%) | 4,261,883 |
| 20 Nov 2019 | CNY | 10.14 | 10.19 | 9.94 | 10.01 | 10.01 | -0.22 (-2.15%) | 4,583,918 |
| 19 Nov 2019 | CNY | 10.01 | 10.26 | 9.88 | 10.23 | 10.23 | +0.14 (+1.39%) | 5,071,010 |
| 18 Nov 2019 | CNY | 10.23 | 10.3 | 9.91 | 10.09 | 10.09 | -0.35 (-3.35%) | 6,237,671 |
| 15 Nov 2019 | CNY | 10.79 | 10.79 | 10.42 | 10.44 | 10.44 | -0.39 (-3.60%) | 6,970,512 |
| 14 Nov 2019 | CNY | 10.29 | 11 | 10.21 | 10.83 | 10.83 | +0.63 (+6.18%) | 11,498,712 |
| 13 Nov 2019 | CNY | 10.4 | 10.57 | 10.19 | 10.2 | 10.2 | -0.34 (-3.23%) | 5,728,777 |
| 12 Nov 2019 | CNY | 10.08 | 10.58 | 9.95 | 10.54 | 10.54 | +0.24 (+2.33%) | 7,150,096 |
| 11 Nov 2019 | CNY | 10.26 | 10.76 | 9.8 | 10.3 | 10.3 | -0.1 (-0.96%) | 10,562,817 |
| 8 Nov 2019 | CNY | 9.9 | 10.87 | 9.82 | 10.4 | 10.4 | +0.41 (+4.10%) | 13,689,012 |
| 7 Nov 2019 | CNY | 10.4 | 10.4 | 9.97 | 9.99 | 9.99 | -0.43 (-4.13%) | 13,644,466 |
| 6 Nov 2019 | CNY | 9.95 | 10.42 | 9.76 | 10.42 | 10.42 | +0.95 (+10.03%) | 5,147,459 |
| 5 Nov 2019 | CNY | 9.17 | 9.49 | 9.15 | 9.47 | 9.47 | +0.31 (+3.38%) | 2,656,826 |
| 4 Nov 2019 | CNY | 9.32 | 9.33 | 9.14 | 9.16 | 9.16 | -0.11 (-1.19%) | 2,369,389 |
| 1 Nov 2019 | CNY | 9.13 | 9.33 | 9.07 | 9.27 | 9.27 | +0.12 (+1.31%) | 2,952,303 |
| 31 Oct 2019 | CNY | 8.97 | 9.19 | 8.96 | 9.15 | 9.15 | +0.18 (+2.01%) | 1,876,632 |
| 30 Oct 2019 | CNY | 8.87 | 9.05 | 8.86 | 8.97 | 8.97 | +0.04 (+0.45%) | 1,207,726 |
| 29 Oct 2019 | CNY | 9.08 | 9.08 | 8.93 | 8.93 | 8.93 | -0.12 (-1.33%) | 1,035,426 |
| 28 Oct 2019 | CNY | 8.9 | 9.05 | 8.9 | 9.05 | 9.05 | +0.15 (+1.69%) | 1,087,790 |
| 25 Oct 2019 | CNY | 8.87 | 8.92 | 8.79 | 8.9 | 8.9 | +0.05 (+0.56%) | 720,864 |
| 24 Oct 2019 | CNY | 8.85 | 8.92 | 8.69 | 8.85 | 8.85 | -0.03 (-0.34%) | 965,018 |
| 23 Oct 2019 | CNY | 8.9 | 8.97 | 8.84 | 8.88 | 8.88 | -0.04 (-0.45%) | 885,200 |
| 22 Oct 2019 | CNY | 8.75 | 8.93 | 8.68 | 8.92 | 8.92 | +0.19 (+2.18%) | 1,046,425 |
| 21 Oct 2019 | CNY | 8.83 | 8.88 | 8.63 | 8.73 | 8.73 | -0.15 (-1.69%) | 1,125,528 |
| 18 Oct 2019 | CNY | 9.09 | 9.09 | 8.82 | 8.88 | 8.88 | -0.16 (-1.77%) | 1,061,820 |
| 17 Oct 2019 | CNY | 9.16 | 9.16 | 8.96 | 9.04 | 9.04 | +0.06 (+0.67%) | 647,818 |
| 16 Oct 2019 | CNY | 9.17 | 9.22 | 8.97 | 8.98 | 8.98 | -0.19 (-2.07%) | 1,056,238 |
| 15 Oct 2019 | CNY | 9.2 | 9.24 | 9.11 | 9.17 | 9.17 | -0.01 (-0.11%) | 971,970 |
