| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2019 | CNY | 7.6786 | 7.6786 | 7.5714 | 7.6071 | 7.6071 | -0.048 (-0.62%) | 1,611,056 |
| 22 Nov 2019 | CNY | 7.7262 | 7.8036 | 7.6191 | 7.6548 | 7.6548 | -0.071 (-0.92%) | 2,079,144 |
| 21 Nov 2019 | CNY | 7.6786 | 7.7738 | 7.6488 | 7.7262 | 7.7262 | +0.03 (+0.39%) | 1,706,712 |
| 20 Nov 2019 | CNY | 7.8095 | 7.8095 | 7.6845 | 7.6964 | 7.6964 | -0.083 (-1.07%) | 1,939,896 |
| 19 Nov 2019 | CNY | 7.6548 | 7.8095 | 7.6369 | 7.7798 | 7.7798 | +0.095 (+1.24%) | 2,394,784 |
| 18 Nov 2019 | CNY | 7.6131 | 7.8274 | 7.5952 | 7.6845 | 7.6845 | +0.071 (+0.94%) | 1,618,176 |
| 15 Nov 2019 | CNY | 7.7441 | 7.7679 | 7.6071 | 7.6131 | 7.6131 | -0.149 (-1.92%) | 3,062,550 |
| 14 Nov 2019 | CNY | 7.7976 | 7.8512 | 7.7262 | 7.7619 | 7.7619 | -0.059 (-0.76%) | 2,566,872 |
| 13 Nov 2019 | CNY | 7.6369 | 7.9107 | 7.5774 | 7.8214 | 7.8214 | +0.173 (+2.26%) | 4,119,696 |
| 12 Nov 2019 | CNY | 7.5893 | 7.6786 | 7.5298 | 7.6488 | 7.6488 | +0.042 (+0.55%) | 1,881,768 |
| 11 Nov 2019 | CNY | 7.9524 | 7.9524 | 7.5357 | 7.6071 | 7.6071 | -0.28 (-3.55%) | 3,960,096 |
| 8 Nov 2019 | CNY | 7.8571 | 8.0238 | 7.8155 | 7.8869 | 7.8869 | +0.054 (+0.68%) | 5,019,493 |
| 7 Nov 2019 | CNY | 7.7976 | 7.8393 | 7.7143 | 7.8333 | 7.8333 | +0.036 (+0.46%) | 2,661,624 |
| 6 Nov 2019 | CNY | 7.756 | 7.8631 | 7.6964 | 7.7976 | 7.7976 | +0.048 (+0.61%) | 2,880,013 |
| 5 Nov 2019 | CNY | 7.6786 | 7.7857 | 7.6786 | 7.75 | 7.75 | +0.012 (+0.15%) | 2,259,600 |
| 4 Nov 2019 | CNY | 7.7857 | 7.8155 | 7.6786 | 7.7381 | 7.7381 | +0.03 (+0.39%) | 2,520,840 |
| 1 Nov 2019 | CNY | 7.631 | 7.7619 | 7.5774 | 7.7083 | 7.7083 | +0.107 (+1.41%) | 1,908,648 |
| 31 Oct 2019 | CNY | 7.8452 | 7.8571 | 7.5774 | 7.6012 | 7.6012 | -0.202 (-2.59%) | 2,498,832 |
| 30 Oct 2019 | CNY | 7.8274 | 7.8929 | 7.6667 | 7.8036 | 7.8036 | -0.119 (-1.50%) | 3,994,693 |
| 29 Oct 2019 | CNY | 8.131 | 8.131 | 7.9167 | 7.9226 | 7.9226 | -0.214 (-2.63%) | 3,819,248 |
| 28 Oct 2019 | CNY | 8.0417 | 8.1667 | 7.9405 | 8.1369 | 8.1369 | +0.083 (+1.03%) | 5,263,272 |
| 25 Oct 2019 | CNY | 8.131 | 8.131 | 7.9524 | 8.0536 | 8.0536 | -0.071 (-0.88%) | 3,347,064 |
| 24 Oct 2019 | CNY | 7.9762 | 8.1369 | 7.881 | 8.125 | 8.125 | +0.161 (+2.02%) | 4,782,212 |
| 23 Oct 2019 | CNY | 8.0238 | 8.1191 | 7.9464 | 7.9643 | 7.9643 | -0.059 (-0.74%) | 3,723,552 |
| 22 Oct 2019 | CNY | 7.9286 | 8.0357 | 7.8571 | 8.0238 | 8.0238 | +0.059 (+0.75%) | 3,599,232 |
| 21 Oct 2019 | CNY | 7.9762 | 8.0179 | 7.7143 | 7.9643 | 7.9643 | -0.101 (-1.25%) | 6,432,516 |
| 18 Oct 2019 | CNY | 8.3988 | 8.4524 | 8.0357 | 8.0655 | 8.0655 | -0.327 (-3.90%) | 7,438,536 |
| 17 Oct 2019 | CNY | 8.3929 | 8.6071 | 8.3452 | 8.3929 | 8.3929 | -0.107 (-1.26%) | 5,887,188 |
| 16 Oct 2019 | CNY | 8.5893 | 8.6548 | 8.4226 | 8.5 | 8.5 | -0.202 (-2.33%) | 6,951,982 |
| 15 Oct 2019 | CNY | 8.6071 | 8.75 | 8.2619 | 8.7024 | 8.7024 | +0.107 (+1.25%) | 12,292,467 |
