| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2019 | CNY | 9.55 | 9.6 | 9.2 | 9.2 | 9.2 | -0.35 (-3.66%) | 3,446,100 |
| 25 Nov 2019 | CNY | 9.26 | 9.55 | 9.18 | 9.55 | 9.55 | +0.25 (+2.69%) | 4,324,477 |
| 22 Nov 2019 | CNY | 9.32 | 9.34 | 9.17 | 9.3 | 9.3 | +0.03 (+0.32%) | 2,960,401 |
| 21 Nov 2019 | CNY | 9.45 | 9.55 | 9.24 | 9.27 | 9.27 | -0.15 (-1.59%) | 3,358,741 |
| 20 Nov 2019 | CNY | 9.33 | 9.62 | 9.26 | 9.42 | 9.42 | +0.01 (+0.11%) | 4,670,060 |
| 19 Nov 2019 | CNY | 9.4 | 9.42 | 9.27 | 9.41 | 9.41 | +0.06 (+0.64%) | 5,033,926 |
| 18 Nov 2019 | CNY | 8.85 | 9.47 | 8.78 | 9.35 | 9.35 | +0.45 (+5.06%) | 8,096,404 |
| 15 Nov 2019 | CNY | 8.9 | 8.93 | 8.79 | 8.9 | 8.9 | +0.01 (+0.11%) | 953,301 |
| 14 Nov 2019 | CNY | 8.96 | 9.06 | 8.8 | 8.89 | 8.89 | -0.07 (-0.78%) | 1,300,137 |
| 13 Nov 2019 | CNY | 9.08 | 9.11 | 8.9 | 8.96 | 8.96 | -0.18 (-1.97%) | 1,560,240 |
| 12 Nov 2019 | CNY | 8.96 | 9.16 | 8.81 | 9.14 | 9.14 | +0.14 (+1.56%) | 2,271,657 |
| 11 Nov 2019 | CNY | 9.08 | 9.12 | 8.93 | 9 | 9 | -0.06 (-0.66%) | 1,585,900 |
| 8 Nov 2019 | CNY | 8.93 | 9.08 | 8.93 | 9.06 | 9.06 | +0.13 (+1.46%) | 2,137,810 |
| 7 Nov 2019 | CNY | 8.91 | 8.96 | 8.8 | 8.93 | 8.93 | +0.03 (+0.34%) | 771,410 |
| 6 Nov 2019 | CNY | 8.92 | 8.98 | 8.86 | 8.9 | 8.9 | +0.04 (+0.45%) | 878,195 |
| 5 Nov 2019 | CNY | 8.81 | 8.89 | 8.75 | 8.86 | 8.86 | +0.08 (+0.91%) | 775,657 |
| 4 Nov 2019 | CNY | 8.66 | 8.85 | 8.66 | 8.78 | 8.78 | +0.1 (+1.15%) | 1,054,100 |
| 1 Nov 2019 | CNY | 8.84 | 8.84 | 8.66 | 8.68 | 8.68 | -0.21 (-2.36%) | 3,349,897 |
| 31 Oct 2019 | CNY | 9.05 | 9.05 | 8.86 | 8.89 | 8.89 | -0.1 (-1.11%) | 1,303,800 |
| 30 Oct 2019 | CNY | 9.13 | 9.17 | 8.97 | 8.99 | 8.99 | -0.11 (-1.21%) | 2,402,511 |
| 29 Oct 2019 | CNY | 9.05 | 9.14 | 9.04 | 9.1 | 9.1 | +0.01 (+0.11%) | 1,931,830 |
| 28 Oct 2019 | CNY | 8.95 | 9.13 | 8.92 | 9.09 | 9.09 | +0.1 (+1.11%) | 2,510,273 |
| 25 Oct 2019 | CNY | 8.97 | 9.01 | 8.87 | 8.99 | 8.99 | +0.05 (+0.56%) | 1,340,125 |
| 24 Oct 2019 | CNY | 8.89 | 8.96 | 8.85 | 8.94 | 8.94 | +0.06 (+0.68%) | 707,280 |
| 23 Oct 2019 | CNY | 8.92 | 9.02 | 8.83 | 8.88 | 8.88 | -0.07 (-0.78%) | 1,314,721 |
| 22 Oct 2019 | CNY | 8.78 | 8.96 | 8.72 | 8.95 | 8.95 | +0.17 (+1.94%) | 1,023,658 |
| 21 Oct 2019 | CNY | 8.64 | 8.8 | 8.64 | 8.78 | 8.78 | +0.07 (+0.80%) | 664,057 |
| 18 Oct 2019 | CNY | 8.94 | 8.95 | 8.61 | 8.71 | 8.71 | -0.22 (-2.46%) | 1,291,708 |
| 17 Oct 2019 | CNY | 8.9 | 8.97 | 8.87 | 8.93 | 8.93 | -0.01 (-0.11%) | 709,287 |
| 16 Oct 2019 | CNY | 8.96 | 8.99 | 8.92 | 8.94 | 8.94 | -0.02 (-0.22%) | 770,665 |
