| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2019 | CNY | 8.4851 | 9.0464 | 8.3757 | 8.585 | 8.585 | +0.242 (+2.91%) | 12,666,200 |
| 14 Nov 2019 | CNY | 8.0333 | 8.5375 | 8.0048 | 8.3425 | 8.3425 | +0.347 (+4.34%) | 9,891,602 |
| 13 Nov 2019 | CNY | 7.9572 | 8.1046 | 7.8811 | 7.9952 | 7.9952 | +0.009 (+0.12%) | 4,262,063 |
| 12 Nov 2019 | CNY | 7.6861 | 8.0713 | 7.6005 | 7.9857 | 7.9857 | +0.347 (+4.55%) | 6,308,832 |
| 11 Nov 2019 | CNY | 7.5196 | 7.8954 | 6.9156 | 7.6385 | 7.6385 | -0.043 (-0.56%) | 5,549,689 |
| 8 Nov 2019 | CNY | 7.8906 | 8.2188 | 7.6576 | 7.6813 | 7.6813 | -0.233 (-2.95%) | 4,937,998 |
| 7 Nov 2019 | CNY | 7.9477 | 8.0238 | 7.7527 | 7.9144 | 7.9144 | -0.114 (-1.42%) | 4,322,195 |
| 6 Nov 2019 | CNY | 7.7765 | 8.1665 | 7.6528 | 8.0285 | 8.0285 | +0.242 (+3.11%) | 8,336,666 |
| 5 Nov 2019 | CNY | 8.0904 | 8.1474 | 7.7004 | 7.786 | 7.786 | -0.537 (-6.46%) | 10,311,101 |
| 4 Nov 2019 | CNY | 7.6576 | 8.371 | 7.3246 | 8.3234 | 8.3234 | +0.713 (+9.37%) | 15,948,860 |
| 1 Nov 2019 | CNY | 7.2771 | 7.6813 | 7.1819 | 7.61 | 7.61 | +0.238 (+3.23%) | 7,615,688 |
| 31 Oct 2019 | CNY | 7.3532 | 7.5339 | 7.2961 | 7.3722 | 7.3722 | -0.024 (-0.32%) | 4,881,477 |
| 30 Oct 2019 | CNY | 7.6385 | 7.6528 | 7.1819 | 7.396 | 7.396 | -0.228 (-2.99%) | 7,904,014 |
| 29 Oct 2019 | CNY | 7.843 | 7.843 | 7.5196 | 7.6243 | 7.6243 | -0.209 (-2.67%) | 8,672,183 |
| 28 Oct 2019 | CNY | 7.4435 | 7.9429 | 7.239 | 7.8335 | 7.8335 | +0.276 (+3.65%) | 13,565,786 |
| 25 Oct 2019 | CNY | 7.3246 | 7.6385 | 7.1962 | 7.5577 | 7.5577 | +0.204 (+2.78%) | 10,815,051 |
| 24 Oct 2019 | CNY | 7.2247 | 7.5149 | 7.1772 | 7.3532 | 7.3532 | +0.185 (+2.59%) | 9,736,246 |
| 23 Oct 2019 | CNY | 7.258 | 7.3294 | 7.1391 | 7.1677 | 7.1677 | -0.152 (-2.08%) | 9,137,782 |
| 22 Oct 2019 | CNY | 7.3579 | 7.5101 | 7.0678 | 7.3199 | 7.3199 | -0.062 (-0.84%) | 10,538,875 |
| 21 Oct 2019 | CNY | 7.1819 | 7.805 | 7.1201 | 7.3817 | 7.3817 | +0.119 (+1.64%) | 15,744,405 |
| 18 Oct 2019 | CNY | 7.2295 | 7.4435 | 6.9964 | 7.2628 | 7.2628 | -0.019 (-0.26%) | 11,700,702 |
| 17 Oct 2019 | CNY | 6.7919 | 7.5244 | 6.6683 | 7.2818 | 7.2818 | +0.442 (+6.47%) | 21,185,170 |
| 16 Oct 2019 | CNY | 6.5161 | 7.0297 | 6.5161 | 6.8395 | 6.8395 | +0.376 (+5.81%) | 11,945,416 |
| 15 Oct 2019 | CNY | 6.4209 | 6.5922 | 6.3353 | 6.4637 | 6.4637 | +0.043 (+0.67%) | 5,467,551 |
| 14 Oct 2019 | CNY | 6.2402 | 6.4923 | 6.2402 | 6.4209 | 6.4209 | +0.195 (+3.13%) | 5,419,193 |
| 11 Oct 2019 | CNY | 6.2782 | 6.3639 | 6.1879 | 6.2259 | 6.2259 | -0.052 (-0.83%) | 4,012,232 |
| 10 Oct 2019 | CNY | 6.0737 | 6.4114 | 6.0404 | 6.2782 | 6.2782 | +0.204 (+3.37%) | 5,056,533 |
| 9 Oct 2019 | CNY | 6.0404 | 6.1023 | 5.9501 | 6.0737 | 6.0737 | +0.033 (+0.55%) | 1,422,681 |
| 8 Oct 2019 | CNY | 5.9453 | 6.1546 | 5.9073 | 6.0404 | 6.0404 | +0.09 (+1.52%) | 1,857,979 |
| 30 Sep 2019 | CNY | 6.0071 | 6.1736 | 5.8977 | 5.9501 | 5.9501 | -0.062 (-1.03%) | 1,729,096 |
