| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2019 | CNY | 8.8 | 8.9154 | 8.5846 | 8.6539 | 8.6539 | -0.146 (-1.66%) | 3,295,931 |
| 25 Nov 2019 | CNY | 9.0462 | 9.0539 | 8.6923 | 8.8 | 8.8 | -0.238 (-2.64%) | 3,962,426 |
| 22 Nov 2019 | CNY | 9.4308 | 9.4846 | 8.9231 | 9.0385 | 9.0385 | -0.392 (-4.16%) | 5,874,024 |
| 21 Nov 2019 | CNY | 9.3308 | 9.4615 | 9.2539 | 9.4308 | 9.4308 | +0.1 (+1.07%) | 3,639,285 |
| 20 Nov 2019 | CNY | 9.3231 | 9.4923 | 9.2615 | 9.3308 | 9.3308 | 0.0 (0.0%) | 6,342,765 |
| 19 Nov 2019 | CNY | 9.0769 | 9.3385 | 8.9846 | 9.3308 | 9.3308 | +0.292 (+3.23%) | 5,594,591 |
| 18 Nov 2019 | CNY | 8.9692 | 9.0769 | 8.8308 | 9.0385 | 9.0385 | +0.069 (+0.77%) | 2,984,761 |
| 15 Nov 2019 | CNY | 9.1462 | 9.1462 | 8.9231 | 8.9692 | 8.9692 | -0.185 (-2.02%) | 3,548,547 |
| 14 Nov 2019 | CNY | 9.0692 | 9.2308 | 8.9615 | 9.1539 | 9.1539 | +0.077 (+0.85%) | 3,872,453 |
| 13 Nov 2019 | CNY | 9.0769 | 9.2154 | 9 | 9.0769 | 9.0769 | -0.092 (-1.01%) | 3,502,928 |
| 12 Nov 2019 | CNY | 9.1231 | 9.1846 | 8.7846 | 9.1692 | 9.1692 | +0.162 (+1.79%) | 5,353,267 |
| 11 Nov 2019 | CNY | 9.2308 | 9.2308 | 8.9692 | 9.0077 | 9.0077 | -0.331 (-3.54%) | 5,710,523 |
| 8 Nov 2019 | CNY | 9.4385 | 9.6 | 9.2769 | 9.3385 | 9.3385 | -0.069 (-0.74%) | 5,501,678 |
| 7 Nov 2019 | CNY | 9.3692 | 9.5154 | 9.3615 | 9.4077 | 9.4077 | +0.054 (+0.58%) | 5,255,790 |
| 6 Nov 2019 | CNY | 9.6923 | 9.7 | 9.2692 | 9.3539 | 9.3539 | -0.346 (-3.57%) | 7,258,797 |
| 5 Nov 2019 | CNY | 9.7308 | 9.8462 | 9.5846 | 9.7 | 9.7 | -0.031 (-0.32%) | 6,740,201 |
| 4 Nov 2019 | CNY | 9.9077 | 10.1077 | 9.7154 | 9.7308 | 9.7308 | -0.131 (-1.33%) | 9,993,327 |
| 1 Nov 2019 | CNY | 9.5539 | 9.8615 | 9.4231 | 9.8615 | 9.8615 | +0.277 (+2.89%) | 10,035,064 |
| 31 Oct 2019 | CNY | 10.0615 | 10.0846 | 9.5 | 9.5846 | 9.5846 | -0.523 (-5.18%) | 12,677,928 |
| 30 Oct 2019 | CNY | 10.0539 | 10.3615 | 9.9231 | 10.1077 | 10.1077 | +0.031 (+0.31%) | 14,196,887 |
| 29 Oct 2019 | CNY | 10.6692 | 10.8769 | 10.0385 | 10.0769 | 10.0769 | -0.815 (-7.49%) | 20,498,251 |
| 28 Oct 2019 | CNY | 10.3692 | 11.1154 | 10.1539 | 10.8923 | 10.8923 | +0.715 (+7.03%) | 22,367,376 |
| 25 Oct 2019 | CNY | 9.8846 | 10.3846 | 9.8385 | 10.1769 | 10.1769 | +0.192 (+1.93%) | 19,238,507 |
| 24 Oct 2019 | CNY | 9.6154 | 9.9846 | 9.4308 | 9.9846 | 9.9846 | +0.231 (+2.37%) | 11,988,701 |
| 23 Oct 2019 | CNY | 9.8539 | 10 | 9.6308 | 9.7539 | 9.7539 | -0.292 (-2.91%) | 14,771,452 |
| 22 Oct 2019 | CNY | 9.2692 | 10.0692 | 9.1692 | 10.0462 | 10.0462 | +0.662 (+7.05%) | 20,623,924 |
| 21 Oct 2019 | CNY | 9.3846 | 9.5539 | 8.9769 | 9.3846 | 9.3846 | -0.377 (-3.86%) | 16,075,731 |
| 18 Oct 2019 | CNY | 9.9385 | 10.5 | 9.7077 | 9.7615 | 9.7615 | -0.1 (-1.01%) | 33,833,874 |
| 17 Oct 2019 | CNY | 8.9539 | 9.8615 | 8.9539 | 9.8615 | 9.8615 | +0.9 (+10.04%) | 12,583,066 |
| 16 Oct 2019 | CNY | 8.9231 | 9.1077 | 8.9 | 8.9615 | 8.9615 | +0.038 (+0.43%) | 2,581,203 |
