| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 8.9506 | 9 | 8.9121 | 8.978 | 8.978 | +0.027 (+0.31%) | 607,334 |
| 3 Dec 2019 | CNY | 8.8462 | 8.956 | 8.8297 | 8.9506 | 8.9506 | +0.066 (+0.74%) | 524,160 |
| 2 Dec 2019 | CNY | 8.8956 | 8.9396 | 8.8791 | 8.8846 | 8.8846 | -0.011 (-0.12%) | 508,690 |
| 29 Nov 2019 | CNY | 8.8846 | 8.9451 | 8.8242 | 8.8956 | 8.8956 | -0.022 (-0.25%) | 654,295 |
| 28 Nov 2019 | CNY | 9.044 | 9.044 | 8.9066 | 8.9176 | 8.9176 | -0.071 (-0.79%) | 400,036 |
| 27 Nov 2019 | CNY | 9.011 | 9.0604 | 8.8736 | 8.989 | 8.989 | -0.022 (-0.24%) | 417,872 |
| 26 Nov 2019 | CNY | 8.9286 | 9.033 | 8.9286 | 9.011 | 9.011 | +0.017 (+0.18%) | 496,496 |
| 25 Nov 2019 | CNY | 8.8242 | 9.0604 | 8.8242 | 8.9945 | 8.9945 | +0.121 (+1.36%) | 753,281 |
| 22 Nov 2019 | CNY | 8.967 | 9.0549 | 8.8187 | 8.8736 | 8.8736 | -0.104 (-1.16%) | 732,368 |
| 21 Nov 2019 | CNY | 9.1044 | 9.1044 | 8.9231 | 8.978 | 8.978 | +0.017 (+0.18%) | 461,916 |
| 20 Nov 2019 | CNY | 9.0604 | 9.0824 | 8.956 | 8.9615 | 8.9615 | -0.099 (-1.09%) | 550,914 |
| 19 Nov 2019 | CNY | 8.9725 | 9.0714 | 8.9451 | 9.0604 | 9.0604 | +0.099 (+1.10%) | 845,963 |
| 18 Nov 2019 | CNY | 8.9066 | 9.011 | 8.8901 | 8.9615 | 8.9615 | +0.011 (+0.12%) | 611,884 |
| 15 Nov 2019 | CNY | 9.0385 | 9.0604 | 8.9341 | 8.9506 | 8.9506 | -0.082 (-0.91%) | 1,060,514 |
| 14 Nov 2019 | CNY | 9.0659 | 9.0989 | 9 | 9.033 | 9.033 | -0.017 (-0.18%) | 617,526 |
| 13 Nov 2019 | CNY | 9.1264 | 9.1593 | 9 | 9.0495 | 9.0495 | -0.099 (-1.08%) | 789,698 |
| 12 Nov 2019 | CNY | 9.1703 | 9.2198 | 9.0165 | 9.1484 | 9.1484 | -0.016 (-0.18%) | 891,419 |
| 11 Nov 2019 | CNY | 9.2308 | 9.3132 | 9.1319 | 9.1648 | 9.1648 | -0.137 (-1.48%) | 1,113,528 |
| 8 Nov 2019 | CNY | 9.4835 | 9.5549 | 9.2967 | 9.3022 | 9.3022 | -0.022 (-0.24%) | 728,347 |
| 7 Nov 2019 | CNY | 9.2912 | 9.3901 | 9.2747 | 9.3242 | 9.3242 | +0.022 (+0.24%) | 683,956 |
| 6 Nov 2019 | CNY | 9.3956 | 9.4341 | 9.2857 | 9.3022 | 9.3022 | -0.038 (-0.41%) | 689,962 |
| 5 Nov 2019 | CNY | 9.4396 | 9.4725 | 9.2473 | 9.3407 | 9.3407 | -0.099 (-1.05%) | 1,123,304 |
| 4 Nov 2019 | CNY | 9.4396 | 9.5165 | 9.4231 | 9.4396 | 9.4396 | 0.0 (0.0%) | 1,050,868 |
| 1 Nov 2019 | CNY | 9.4066 | 9.511 | 9.3242 | 9.4396 | 9.4396 | +0.033 (+0.35%) | 1,039,766 |
| 31 Oct 2019 | CNY | 9.4835 | 9.7802 | 9.3571 | 9.4066 | 9.4066 | -0.121 (-1.27%) | 1,357,448 |
| 30 Oct 2019 | CNY | 9.6154 | 9.6813 | 9.4615 | 9.5275 | 9.5275 | +0.044 (+0.46%) | 1,408,316 |
| 29 Oct 2019 | CNY | 9.6703 | 9.6703 | 9.4835 | 9.4835 | 9.4835 | -0.181 (-1.88%) | 1,197,742 |
| 28 Oct 2019 | CNY | 9.6099 | 9.6978 | 9.5824 | 9.6648 | 9.6648 | +0.055 (+0.57%) | 1,482,390 |
| 25 Oct 2019 | CNY | 9.5879 | 9.6539 | 9.478 | 9.6099 | 9.6099 | +0.022 (+0.23%) | 1,022,112 |
| 24 Oct 2019 | CNY | 9.522 | 9.6593 | 9.522 | 9.5879 | 9.5879 | 0.0 (0.0%) | 885,096 |
