| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2019 | CNY | 8.32 | 8.48 | 8.32 | 8.43 | 8.43 | +0.04 (+0.48%) | 2,767,400 |
| 10 Dec 2019 | CNY | 8.43 | 8.45 | 8.28 | 8.39 | 8.39 | +0.04 (+0.48%) | 2,700,497 |
| 9 Dec 2019 | CNY | 8.15 | 8.42 | 8.11 | 8.35 | 8.35 | +0.18 (+2.20%) | 3,278,700 |
| 6 Dec 2019 | CNY | 7.82 | 8.24 | 7.78 | 8.17 | 8.17 | +0.34 (+4.34%) | 3,405,300 |
| 5 Dec 2019 | CNY | 7.79 | 7.88 | 7.77 | 7.83 | 7.83 | +0.03 (+0.38%) | 718,200 |
| 4 Dec 2019 | CNY | 7.78 | 7.85 | 7.76 | 7.8 | 7.8 | -0.05 (-0.64%) | 780,000 |
| 3 Dec 2019 | CNY | 7.79 | 7.9 | 7.72 | 7.85 | 7.85 | +0.02 (+0.26%) | 789,900 |
| 2 Dec 2019 | CNY | 7.8 | 7.9 | 7.8 | 7.83 | 7.83 | +0.01 (+0.13%) | 798,400 |
| 29 Nov 2019 | CNY | 7.6 | 7.88 | 7.6 | 7.82 | 7.82 | +0.04 (+0.51%) | 1,912,188 |
| 28 Nov 2019 | CNY | 7.86 | 7.9 | 7.75 | 7.78 | 7.78 | -0.07 (-0.89%) | 811,588 |
| 27 Nov 2019 | CNY | 7.88 | 7.99 | 7.83 | 7.85 | 7.85 | -0.08 (-1.01%) | 1,069,126 |
| 26 Nov 2019 | CNY | 7.93 | 7.98 | 7.81 | 7.93 | 7.93 | +0.05 (+0.63%) | 1,238,600 |
| 25 Nov 2019 | CNY | 8.14 | 8.26 | 7.8 | 7.88 | 7.88 | -0.31 (-3.79%) | 3,412,400 |
| 22 Nov 2019 | CNY | 8.39 | 8.39 | 8.18 | 8.19 | 8.19 | -0.13 (-1.56%) | 1,472,700 |
| 21 Nov 2019 | CNY | 8.18 | 8.52 | 8.18 | 8.32 | 8.32 | +0.07 (+0.85%) | 4,615,100 |
| 20 Nov 2019 | CNY | 8.24 | 8.53 | 8.21 | 8.25 | 8.25 | +0.02 (+0.24%) | 4,923,810 |
| 19 Nov 2019 | CNY | 8.33 | 8.48 | 8.14 | 8.23 | 8.23 | -0.05 (-0.60%) | 2,493,700 |
| 18 Nov 2019 | CNY | 8.29 | 8.33 | 8.21 | 8.28 | 8.28 | +0.02 (+0.24%) | 1,224,200 |
| 15 Nov 2019 | CNY | 8.17 | 8.34 | 8.1 | 8.26 | 8.26 | +0.08 (+0.98%) | 2,660,200 |
| 14 Nov 2019 | CNY | 7.98 | 8.21 | 7.34 | 8.18 | 8.18 | +0.2 (+2.51%) | 2,732,100 |
| 13 Nov 2019 | CNY | 7.96 | 8.07 | 7.84 | 7.98 | 7.98 | -0.01 (-0.13%) | 1,269,800 |
| 12 Nov 2019 | CNY | 8.04 | 8.16 | 7.94 | 7.99 | 7.99 | -0.1 (-1.24%) | 2,882,500 |
| 11 Nov 2019 | CNY | 8.19 | 8.2 | 7.86 | 8.09 | 8.09 | -0.03 (-0.37%) | 1,626,000 |
| 8 Nov 2019 | CNY | 8.12 | 8.25 | 8.11 | 8.12 | 8.12 | +0.02 (+0.25%) | 1,092,900 |
| 7 Nov 2019 | CNY | 8.1 | 8.16 | 8.04 | 8.1 | 8.1 | +0.05 (+0.62%) | 1,091,200 |
| 6 Nov 2019 | CNY | 8.1 | 8.1 | 8 | 8.05 | 8.05 | +0.02 (+0.25%) | 1,122,800 |
| 5 Nov 2019 | CNY | 8 | 8.06 | 7.98 | 8.03 | 8.03 | 0.0 (0.0%) | 1,852,700 |
| 4 Nov 2019 | CNY | 8.08 | 8.08 | 7.94 | 8.03 | 8.03 | +0.04 (+0.50%) | 2,585,600 |
| 1 Nov 2019 | CNY | 7.8 | 8.01 | 7.75 | 7.99 | 7.99 | +0.15 (+1.91%) | 2,162,600 |
| 31 Oct 2019 | CNY | 7.85 | 7.92 | 7.82 | 7.84 | 7.84 | 0.0 (0.0%) | 1,139,852 |
