| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2019 | CNY | 8.7528 | 8.8132 | 8.7143 | 8.7363 | 8.7363 | -0.06 (-0.69%) | 436,563 |
| 25 Nov 2019 | CNY | 8.8517 | 8.8517 | 8.7253 | 8.7967 | 8.7967 | -0.011 (-0.12%) | 509,108 |
| 22 Nov 2019 | CNY | 8.8571 | 8.8901 | 8.7308 | 8.8077 | 8.8077 | -0.022 (-0.25%) | 649,696 |
| 21 Nov 2019 | CNY | 8.9121 | 8.9231 | 8.8132 | 8.8297 | 8.8297 | +0.017 (+0.19%) | 440,305 |
| 20 Nov 2019 | CNY | 8.967 | 8.989 | 8.8077 | 8.8132 | 8.8132 | -0.154 (-1.72%) | 664,123 |
| 19 Nov 2019 | CNY | 8.9615 | 9.0495 | 8.8736 | 8.967 | 8.967 | +0.033 (+0.37%) | 630,675 |
| 18 Nov 2019 | CNY | 8.9835 | 8.9835 | 8.7637 | 8.9341 | 8.9341 | -0.005 (-0.06%) | 841,313 |
| 15 Nov 2019 | CNY | 8.967 | 9.0275 | 8.8901 | 8.9396 | 8.9396 | +0.033 (+0.37%) | 646,373 |
| 14 Nov 2019 | CNY | 8.967 | 9.0495 | 8.9066 | 8.9066 | 8.9066 | +0.005 (+0.06%) | 518,825 |
| 13 Nov 2019 | CNY | 8.989 | 9.022 | 8.8846 | 8.9011 | 8.9011 | -0.126 (-1.40%) | 626,973 |
| 12 Nov 2019 | CNY | 9.0769 | 9.0769 | 8.8571 | 9.0275 | 9.0275 | +0.005 (+0.06%) | 833,669 |
| 11 Nov 2019 | CNY | 9.2198 | 9.2692 | 9.0165 | 9.022 | 9.022 | -0.236 (-2.55%) | 940,191 |
| 8 Nov 2019 | CNY | 9.3352 | 9.3736 | 9.2308 | 9.2582 | 9.2582 | -0.121 (-1.29%) | 1,076,309 |
| 7 Nov 2019 | CNY | 9.3187 | 9.4231 | 9.3187 | 9.3791 | 9.3791 | +0.022 (+0.24%) | 581,038 |
| 6 Nov 2019 | CNY | 9.3901 | 9.4506 | 9.2912 | 9.3571 | 9.3571 | +0.022 (+0.23%) | 785,948 |
| 5 Nov 2019 | CNY | 9.4341 | 9.511 | 9.3077 | 9.3352 | 9.3352 | -0.099 (-1.05%) | 662,134 |
| 4 Nov 2019 | CNY | 9.4945 | 9.5385 | 9.3956 | 9.4341 | 9.4341 | -0.038 (-0.41%) | 757,447 |
| 1 Nov 2019 | CNY | 9.3022 | 9.5 | 9.2582 | 9.4725 | 9.4725 | +0.225 (+2.44%) | 992,407 |
| 31 Oct 2019 | CNY | 9.3352 | 9.4176 | 9.2473 | 9.2473 | 9.2473 | -0.115 (-1.23%) | 1,041,822 |
| 30 Oct 2019 | CNY | 9.4176 | 9.4615 | 9.3242 | 9.3626 | 9.3626 | -0.06 (-0.64%) | 802,139 |
| 29 Oct 2019 | CNY | 9.533 | 9.5824 | 9.4011 | 9.4231 | 9.4231 | -0.088 (-0.92%) | 1,005,076 |
| 28 Oct 2019 | CNY | 9.5879 | 9.6648 | 9.4725 | 9.511 | 9.511 | -0.06 (-0.63%) | 1,641,239 |
| 25 Oct 2019 | CNY | 9.5604 | 9.6154 | 9.4725 | 9.5714 | 9.5714 | +0.038 (+0.40%) | 1,063,298 |
| 24 Oct 2019 | CNY | 9.522 | 9.6539 | 9.511 | 9.533 | 9.533 | -0.077 (-0.80%) | 748,631 |
| 23 Oct 2019 | CNY | 9.7253 | 9.7253 | 9.5604 | 9.6099 | 9.6099 | -0.071 (-0.74%) | 894,257 |
| 22 Oct 2019 | CNY | 9.6593 | 9.6813 | 9.5714 | 9.6813 | 9.6813 | +0.027 (+0.28%) | 719,864 |
| 21 Oct 2019 | CNY | 9.489 | 9.7363 | 9.4011 | 9.6539 | 9.6539 | +0.165 (+1.74%) | 1,463,698 |
| 18 Oct 2019 | CNY | 9.5385 | 9.6648 | 9.489 | 9.489 | 9.489 | -0.093 (-0.97%) | 1,355,991 |
| 17 Oct 2019 | CNY | 9.6593 | 9.7033 | 9.5385 | 9.5824 | 9.5824 | -0.017 (-0.17%) | 1,079,878 |
| 16 Oct 2019 | CNY | 9.6264 | 9.7637 | 9.5604 | 9.5989 | 9.5989 | -0.055 (-0.57%) | 1,987,567 |
