| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 7.13 | 7.14 | 7.07 | 7.09 | 7.09 | +0.01 (+0.14%) | 527,640 |
| 3 Dec 2019 | CNY | 7.09 | 7.12 | 7.02 | 7.08 | 7.08 | 0.0 (0.0%) | 615,200 |
| 2 Dec 2019 | CNY | 7.12 | 7.18 | 7.08 | 7.08 | 7.08 | -0.06 (-0.84%) | 697,800 |
| 29 Nov 2019 | CNY | 7.1 | 7.17 | 7.08 | 7.14 | 7.14 | 0.0 (0.0%) | 799,900 |
| 28 Nov 2019 | CNY | 7.25 | 7.25 | 7.12 | 7.14 | 7.14 | -0.06 (-0.83%) | 1,214,080 |
| 27 Nov 2019 | CNY | 7.39 | 7.41 | 7.15 | 7.2 | 7.2 | -0.19 (-2.57%) | 1,227,547 |
| 26 Nov 2019 | CNY | 7.56 | 7.58 | 7.31 | 7.39 | 7.39 | -0.15 (-1.99%) | 1,614,887 |
| 25 Nov 2019 | CNY | 7.44 | 7.55 | 7.43 | 7.54 | 7.54 | +0.14 (+1.89%) | 1,934,867 |
| 22 Nov 2019 | CNY | 7.38 | 7.54 | 7.37 | 7.4 | 7.4 | -0.02 (-0.27%) | 1,153,200 |
| 21 Nov 2019 | CNY | 7.31 | 7.48 | 7.31 | 7.42 | 7.42 | +0.01 (+0.13%) | 1,247,640 |
| 20 Nov 2019 | CNY | 7.37 | 7.46 | 7.33 | 7.41 | 7.41 | 0.0 (0.0%) | 1,052,120 |
| 19 Nov 2019 | CNY | 7.19 | 7.41 | 7.19 | 7.41 | 7.41 | +0.12 (+1.65%) | 915,220 |
| 18 Nov 2019 | CNY | 7.1 | 7.3 | 7.05 | 7.29 | 7.29 | +0.19 (+2.68%) | 1,086,020 |
| 15 Nov 2019 | CNY | 7.25 | 7.25 | 7.05 | 7.1 | 7.1 | -0.15 (-2.07%) | 1,353,702 |
| 14 Nov 2019 | CNY | 7.23 | 7.3 | 7.17 | 7.25 | 7.25 | +0.02 (+0.28%) | 982,918 |
| 13 Nov 2019 | CNY | 7.08 | 7.29 | 7.03 | 7.23 | 7.23 | +0.14 (+1.97%) | 1,659,459 |
| 12 Nov 2019 | CNY | 6.96 | 7.11 | 6.8 | 7.09 | 7.09 | +0.1 (+1.43%) | 1,208,777 |
| 11 Nov 2019 | CNY | 7.2 | 7.2 | 6.78 | 6.99 | 6.99 | -0.22 (-3.05%) | 2,100,757 |
| 8 Nov 2019 | CNY | 7.16 | 7.24 | 7.1 | 7.21 | 7.21 | +0.07 (+0.98%) | 912,563 |
| 7 Nov 2019 | CNY | 7.12 | 7.17 | 7.06 | 7.14 | 7.14 | +0.02 (+0.28%) | 611,640 |
| 6 Nov 2019 | CNY | 7.3 | 7.3 | 7.11 | 7.12 | 7.12 | -0.11 (-1.52%) | 753,700 |
| 5 Nov 2019 | CNY | 7.26 | 7.27 | 7.13 | 7.23 | 7.23 | -0.03 (-0.41%) | 631,360 |
| 4 Nov 2019 | CNY | 7.25 | 7.35 | 7.19 | 7.26 | 7.26 | +0.03 (+0.41%) | 851,300 |
| 1 Nov 2019 | CNY | 7.15 | 7.27 | 7.05 | 7.23 | 7.23 | +0.08 (+1.12%) | 931,300 |
| 31 Oct 2019 | CNY | 7.29 | 7.33 | 7.1 | 7.15 | 7.15 | -0.14 (-1.92%) | 961,880 |
| 30 Oct 2019 | CNY | 7.52 | 7.52 | 7.27 | 7.29 | 7.29 | -0.22 (-2.93%) | 1,504,613 |
| 29 Oct 2019 | CNY | 7.65 | 7.65 | 7.48 | 7.51 | 7.51 | -0.12 (-1.57%) | 1,084,500 |
| 28 Oct 2019 | CNY | 7.63 | 7.65 | 7.55 | 7.63 | 7.63 | +0.01 (+0.13%) | 1,499,240 |
| 25 Oct 2019 | CNY | 7.54 | 7.62 | 7.5 | 7.62 | 7.62 | +0.06 (+0.79%) | 1,060,880 |
| 24 Oct 2019 | CNY | 7.47 | 7.56 | 7.4 | 7.56 | 7.56 | +0.09 (+1.20%) | 1,305,400 |
