| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2019 | CNY | 7.18 | 7.18 | 7.07 | 7.14 | 7.14 | -0.01 (-0.14%) | 2,064,180 |
| 2 Dec 2019 | CNY | 7.25 | 7.29 | 7.07 | 7.15 | 7.15 | -0.1 (-1.38%) | 3,664,170 |
| 29 Nov 2019 | CNY | 7.22 | 7.31 | 7.16 | 7.25 | 7.25 | +0.01 (+0.14%) | 2,311,670 |
| 28 Nov 2019 | CNY | 7.31 | 7.37 | 7.21 | 7.24 | 7.24 | -0.11 (-1.50%) | 2,373,700 |
| 27 Nov 2019 | CNY | 7.41 | 7.41 | 7.35 | 7.35 | 7.35 | -0.06 (-0.81%) | 2,346,810 |
| 26 Nov 2019 | CNY | 7.53 | 7.54 | 7.38 | 7.41 | 7.41 | -0.12 (-1.59%) | 2,870,120 |
| 25 Nov 2019 | CNY | 7.58 | 7.66 | 7.52 | 7.53 | 7.53 | -0.17 (-2.21%) | 3,326,860 |
| 22 Nov 2019 | CNY | 7.76 | 7.79 | 7.55 | 7.7 | 7.7 | 0.0 (0.0%) | 3,552,640 |
| 21 Nov 2019 | CNY | 7.58 | 7.81 | 7.53 | 7.7 | 7.7 | +0.1 (+1.32%) | 3,696,443 |
| 20 Nov 2019 | CNY | 7.64 | 7.75 | 7.55 | 7.6 | 7.6 | -0.06 (-0.78%) | 3,881,817 |
| 19 Nov 2019 | CNY | 7.44 | 7.73 | 7.44 | 7.66 | 7.66 | +0.2 (+2.68%) | 5,565,470 |
| 18 Nov 2019 | CNY | 7.35 | 7.58 | 7.32 | 7.46 | 7.46 | +0.01 (+0.13%) | 3,209,870 |
| 15 Nov 2019 | CNY | 7.49 | 7.61 | 7.45 | 7.45 | 7.45 | -0.1 (-1.32%) | 2,948,956 |
| 14 Nov 2019 | CNY | 7.62 | 7.64 | 7.45 | 7.55 | 7.55 | -0.1 (-1.31%) | 4,390,680 |
| 13 Nov 2019 | CNY | 7.77 | 7.9 | 7.46 | 7.65 | 7.65 | -0.07 (-0.91%) | 9,019,640 |
| 12 Nov 2019 | CNY | 7.6 | 7.75 | 7.36 | 7.72 | 7.72 | +0.09 (+1.18%) | 9,086,510 |
| 11 Nov 2019 | CNY | 8.14 | 8.2 | 7.63 | 7.63 | 7.63 | -0.85 (-10.02%) | 16,274,170 |
| 8 Nov 2019 | CNY | 9.02 | 9.13 | 8.48 | 8.48 | 8.48 | -0.34 (-3.85%) | 16,823,767 |
| 7 Nov 2019 | CNY | 8.68 | 8.94 | 8.52 | 8.82 | 8.82 | +0.17 (+1.97%) | 18,659,138 |
| 6 Nov 2019 | CNY | 8.3 | 8.66 | 8.21 | 8.65 | 8.65 | +0.31 (+3.72%) | 14,538,692 |
| 5 Nov 2019 | CNY | 8.41 | 8.44 | 8.23 | 8.34 | 8.34 | -0.11 (-1.30%) | 6,019,520 |
| 4 Nov 2019 | CNY | 8.45 | 8.54 | 8.31 | 8.45 | 8.45 | -0.01 (-0.12%) | 6,774,970 |
| 1 Nov 2019 | CNY | 8.33 | 8.54 | 8.18 | 8.46 | 8.46 | +0.18 (+2.17%) | 6,208,387 |
| 31 Oct 2019 | CNY | 8.49 | 8.5 | 8.28 | 8.28 | 8.28 | -0.19 (-2.24%) | 6,471,490 |
| 30 Oct 2019 | CNY | 8.46 | 8.48 | 8.27 | 8.47 | 8.47 | +0.01 (+0.12%) | 6,938,070 |
| 29 Oct 2019 | CNY | 8.35 | 8.55 | 8.28 | 8.46 | 8.46 | +0.08 (+0.95%) | 8,720,373 |
| 28 Oct 2019 | CNY | 8.12 | 8.46 | 8.1 | 8.38 | 8.38 | +0.28 (+3.46%) | 7,762,682 |
| 25 Oct 2019 | CNY | 8.11 | 8.11 | 7.87 | 8.1 | 8.1 | -0.02 (-0.25%) | 4,999,320 |
| 24 Oct 2019 | CNY | 8.05 | 8.16 | 8.02 | 8.12 | 8.12 | +0.08 (+1.00%) | 3,240,860 |
| 23 Oct 2019 | CNY | 8.3 | 8.34 | 8.02 | 8.04 | 8.04 | -0.15 (-1.83%) | 4,484,580 |
