| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2019 | CNY | 7.15 | 7.27 | 7.15 | 7.25 | 7.25 | +0.05 (+0.69%) | 699,880 |
| 22 Nov 2019 | CNY | 7.23 | 7.6 | 7.13 | 7.2 | 7.2 | -0.03 (-0.41%) | 652,158 |
| 21 Nov 2019 | CNY | 7.3 | 7.3 | 7.11 | 7.23 | 7.23 | -0.07 (-0.96%) | 594,380 |
| 20 Nov 2019 | CNY | 7.26 | 7.35 | 7.17 | 7.3 | 7.3 | +0.03 (+0.41%) | 746,520 |
| 19 Nov 2019 | CNY | 7.17 | 7.28 | 7.08 | 7.27 | 7.27 | +0.14 (+1.96%) | 773,009 |
| 18 Nov 2019 | CNY | 7.13 | 7.17 | 7.04 | 7.13 | 7.13 | +0.01 (+0.14%) | 413,170 |
| 15 Nov 2019 | CNY | 7.17 | 7.17 | 7.04 | 7.12 | 7.12 | -0.03 (-0.42%) | 803,129 |
| 14 Nov 2019 | CNY | 7.17 | 7.19 | 7.1 | 7.15 | 7.15 | +0.03 (+0.42%) | 487,020 |
| 13 Nov 2019 | CNY | 7.23 | 7.23 | 7.11 | 7.12 | 7.12 | -0.08 (-1.11%) | 349,149 |
| 12 Nov 2019 | CNY | 7.27 | 7.29 | 7.1 | 7.2 | 7.2 | -0.01 (-0.14%) | 683,360 |
| 11 Nov 2019 | CNY | 7.35 | 7.38 | 7.18 | 7.21 | 7.21 | -0.22 (-2.96%) | 800,980 |
| 8 Nov 2019 | CNY | 7.5 | 7.58 | 7.43 | 7.43 | 7.43 | -0.02 (-0.27%) | 774,060 |
| 7 Nov 2019 | CNY | 7.32 | 7.47 | 7.27 | 7.45 | 7.45 | +0.13 (+1.78%) | 749,112 |
| 6 Nov 2019 | CNY | 7.47 | 7.5 | 7.29 | 7.32 | 7.32 | -0.15 (-2.01%) | 759,640 |
| 5 Nov 2019 | CNY | 7.57 | 7.6 | 7.37 | 7.47 | 7.47 | -0.08 (-1.06%) | 883,640 |
| 4 Nov 2019 | CNY | 7.64 | 7.69 | 7.52 | 7.55 | 7.55 | -0.04 (-0.53%) | 857,640 |
| 1 Nov 2019 | CNY | 7.65 | 7.65 | 7.46 | 7.59 | 7.59 | +0.03 (+0.40%) | 658,620 |
| 31 Oct 2019 | CNY | 7.65 | 7.7 | 7.45 | 7.56 | 7.56 | -0.1 (-1.31%) | 1,193,240 |
| 30 Oct 2019 | CNY | 7.85 | 7.85 | 7.62 | 7.66 | 7.66 | -0.14 (-1.79%) | 960,780 |
| 29 Oct 2019 | CNY | 8.02 | 8.02 | 7.8 | 7.8 | 7.8 | -0.15 (-1.89%) | 904,140 |
| 28 Oct 2019 | CNY | 7.88 | 7.99 | 7.74 | 7.95 | 7.95 | +0.07 (+0.89%) | 989,680 |
| 25 Oct 2019 | CNY | 7.88 | 7.99 | 7.79 | 7.88 | 7.88 | 0.0 (0.0%) | 630,680 |
| 24 Oct 2019 | CNY | 7.88 | 7.94 | 7.82 | 7.88 | 7.88 | +0.02 (+0.25%) | 530,400 |
| 23 Oct 2019 | CNY | 8.03 | 8.03 | 7.76 | 7.86 | 7.86 | -0.11 (-1.38%) | 796,360 |
| 22 Oct 2019 | CNY | 7.88 | 8.07 | 7.77 | 7.97 | 7.97 | +0.11 (+1.40%) | 1,212,050 |
| 21 Oct 2019 | CNY | 7.78 | 7.89 | 7.63 | 7.86 | 7.86 | +0.08 (+1.03%) | 1,709,444 |
| 18 Oct 2019 | CNY | 7.78 | 7.9 | 7.71 | 7.78 | 7.78 | -0.02 (-0.26%) | 1,248,684 |
| 17 Oct 2019 | CNY | 7.95 | 7.98 | 7.7 | 7.8 | 7.8 | -0.09 (-1.14%) | 895,554 |
| 16 Oct 2019 | CNY | 8.05 | 8.15 | 7.87 | 7.89 | 7.89 | -0.21 (-2.59%) | 802,604 |
| 15 Oct 2019 | CNY | 8.2 | 8.2 | 8.01 | 8.1 | 8.1 | -0.14 (-1.70%) | 1,301,500 |
