| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2019 | CNY | 9.3286 | 9.5286 | 9.2214 | 9.45 | 9.45 | +0.093 (+0.99%) | 940,077 |
| 25 Nov 2019 | CNY | 9.1714 | 9.3643 | 8.9286 | 9.3571 | 9.3571 | +0.143 (+1.55%) | 973,492 |
| 22 Nov 2019 | CNY | 9.25 | 9.4571 | 9.0857 | 9.2143 | 9.2143 | +0.064 (+0.70%) | 1,001,291 |
| 21 Nov 2019 | CNY | 9.2857 | 9.2929 | 9.1 | 9.15 | 9.15 | -0.086 (-0.93%) | 461,143 |
| 20 Nov 2019 | CNY | 9.1786 | 9.2643 | 9.1214 | 9.2357 | 9.2357 | +0.057 (+0.62%) | 718,037 |
| 19 Nov 2019 | CNY | 9.1571 | 9.2429 | 9.1143 | 9.1786 | 9.1786 | +0.029 (+0.31%) | 540,976 |
| 18 Nov 2019 | CNY | 9.0214 | 9.1857 | 9.0214 | 9.15 | 9.15 | +0.007 (+0.08%) | 351,148 |
| 15 Nov 2019 | CNY | 9.25 | 9.3 | 9.1429 | 9.1429 | 9.1429 | -0.129 (-1.39%) | 564,222 |
| 14 Nov 2019 | CNY | 9.2857 | 9.3143 | 9.2143 | 9.2714 | 9.2714 | -0.014 (-0.15%) | 462,235 |
| 13 Nov 2019 | CNY | 9.15 | 9.2929 | 9.1357 | 9.2857 | 9.2857 | +0.071 (+0.77%) | 509,581 |
| 12 Nov 2019 | CNY | 9.3214 | 9.3214 | 9.1 | 9.2143 | 9.2143 | -0.15 (-1.60%) | 895,420 |
| 11 Nov 2019 | CNY | 9.5643 | 9.5643 | 9.1857 | 9.3643 | 9.3643 | -0.043 (-0.45%) | 1,015,565 |
| 8 Nov 2019 | CNY | 9.3786 | 9.4786 | 9.35 | 9.4071 | 9.4071 | 0.0 (0.0%) | 615,703 |
| 7 Nov 2019 | CNY | 9.1714 | 9.4571 | 9.1714 | 9.4071 | 9.4071 | +0.143 (+1.54%) | 866,650 |
| 6 Nov 2019 | CNY | 9.2786 | 9.3929 | 9.1857 | 9.2643 | 9.2643 | -0.007 (-0.08%) | 633,270 |
| 5 Nov 2019 | CNY | 9.4143 | 9.4429 | 9.2643 | 9.2714 | 9.2714 | -0.129 (-1.37%) | 734,428 |
| 4 Nov 2019 | CNY | 9.4 | 9.4286 | 9.2143 | 9.4 | 9.4 | +0.107 (+1.15%) | 731,640 |
| 1 Nov 2019 | CNY | 9.1429 | 9.3714 | 9.1214 | 9.2929 | 9.2929 | +0.129 (+1.40%) | 765,990 |
| 31 Oct 2019 | CNY | 9.2143 | 9.4143 | 9.15 | 9.1643 | 9.1643 | -0.286 (-3.02%) | 801,214 |
| 30 Oct 2019 | CNY | 9.4214 | 9.4786 | 9.0286 | 9.45 | 9.45 | -0.036 (-0.38%) | 1,198,601 |
| 29 Oct 2019 | CNY | 9.7143 | 9.7143 | 9.4857 | 9.4857 | 9.4857 | -0.171 (-1.77%) | 734,316 |
| 28 Oct 2019 | CNY | 9.7143 | 9.7286 | 9.5357 | 9.6571 | 9.6571 | -0.043 (-0.44%) | 680,736 |
| 25 Oct 2019 | CNY | 9.5643 | 9.7214 | 9.5 | 9.7 | 9.7 | +0.136 (+1.42%) | 619,516 |
| 24 Oct 2019 | CNY | 9.4643 | 9.6143 | 9.4643 | 9.5643 | 9.5643 | +0.029 (+0.30%) | 390,103 |
| 23 Oct 2019 | CNY | 9.5857 | 9.7143 | 9.4429 | 9.5357 | 9.5357 | -0.05 (-0.52%) | 644,716 |
| 22 Oct 2019 | CNY | 9.5 | 9.6286 | 9.5 | 9.5857 | 9.5857 | +0.057 (+0.60%) | 421,360 |
| 21 Oct 2019 | CNY | 9.5429 | 9.6071 | 9.45 | 9.5286 | 9.5286 | -0.021 (-0.22%) | 854,161 |
| 18 Oct 2019 | CNY | 9.6429 | 9.85 | 9.4643 | 9.55 | 9.55 | -0.179 (-1.84%) | 1,357,770 |
| 17 Oct 2019 | CNY | 9.75 | 9.8929 | 9.6929 | 9.7286 | 9.7286 | -0.05 (-0.51%) | 657,610 |
| 16 Oct 2019 | CNY | 9.8857 | 9.9857 | 9.7286 | 9.7786 | 9.7786 | -0.157 (-1.58%) | 1,213,934 |
