| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 6.3 | 6.39 | 6.21 | 6.29 | 6.29 | -0.04 (-0.63%) | 16,540,051 |
| 3 Dec 2019 | CNY | 6.5 | 6.53 | 6.29 | 6.33 | 6.33 | -0.19 (-2.91%) | 17,763,601 |
| 2 Dec 2019 | CNY | 6.39 | 6.64 | 6.35 | 6.52 | 6.52 | +0.15 (+2.35%) | 21,311,658 |
| 29 Nov 2019 | CNY | 6.36 | 6.4 | 6.28 | 6.37 | 6.37 | +0.04 (+0.63%) | 13,363,064 |
| 28 Nov 2019 | CNY | 6.44 | 6.49 | 6.26 | 6.33 | 6.33 | -0.14 (-2.16%) | 19,707,900 |
| 27 Nov 2019 | CNY | 6.54 | 6.61 | 6.38 | 6.47 | 6.47 | -0.08 (-1.22%) | 16,859,690 |
| 26 Nov 2019 | CNY | 6.54 | 6.78 | 6.52 | 6.55 | 6.55 | 0.0 (0.0%) | 20,604,289 |
| 25 Nov 2019 | CNY | 6.78 | 6.78 | 6.53 | 6.55 | 6.55 | -0.14 (-2.09%) | 15,917,476 |
| 22 Nov 2019 | CNY | 6.77 | 6.88 | 6.63 | 6.69 | 6.69 | 0.0 (0.0%) | 24,876,236 |
| 21 Nov 2019 | CNY | 6.76 | 6.88 | 6.65 | 6.69 | 6.69 | 0.0 (0.0%) | 25,804,262 |
| 20 Nov 2019 | CNY | 6.76 | 6.94 | 6.66 | 6.69 | 6.69 | 0.0 (0.0%) | 38,166,482 |
| 19 Nov 2019 | CNY | 6.6 | 6.73 | 6.56 | 6.69 | 6.69 | +0.08 (+1.21%) | 22,310,866 |
| 18 Nov 2019 | CNY | 6.46 | 6.65 | 6.41 | 6.61 | 6.61 | +0.16 (+2.48%) | 23,402,109 |
| 15 Nov 2019 | CNY | 6.37 | 6.54 | 6.31 | 6.45 | 6.45 | +0.13 (+2.06%) | 21,880,188 |
| 14 Nov 2019 | CNY | 6.1 | 6.38 | 6.1 | 6.32 | 6.32 | +0.17 (+2.76%) | 16,064,724 |
| 13 Nov 2019 | CNY | 6.12 | 6.19 | 6.08 | 6.15 | 6.15 | +0.07 (+1.15%) | 12,679,900 |
| 12 Nov 2019 | CNY | 6.24 | 6.27 | 6.02 | 6.08 | 6.08 | -0.16 (-2.56%) | 18,734,400 |
| 11 Nov 2019 | CNY | 6.46 | 6.46 | 6.21 | 6.24 | 6.24 | -0.16 (-2.50%) | 15,541,762 |
| 8 Nov 2019 | CNY | 6.42 | 6.54 | 6.35 | 6.4 | 6.4 | -0.06 (-0.93%) | 13,628,264 |
| 7 Nov 2019 | CNY | 6.46 | 6.58 | 6.44 | 6.46 | 6.46 | -0.05 (-0.77%) | 14,575,424 |
| 6 Nov 2019 | CNY | 6.47 | 6.75 | 6.46 | 6.51 | 6.51 | +0.04 (+0.62%) | 26,716,571 |
| 5 Nov 2019 | CNY | 6.49 | 6.51 | 6.36 | 6.47 | 6.47 | 0.0 (0.0%) | 17,820,465 |
| 4 Nov 2019 | CNY | 6.26 | 6.57 | 6.26 | 6.47 | 6.47 | +0.21 (+3.35%) | 26,561,616 |
| 1 Nov 2019 | CNY | 6.22 | 6.34 | 6.2 | 6.26 | 6.26 | 0.0 (0.0%) | 12,024,229 |
| 31 Oct 2019 | CNY | 6.39 | 6.47 | 6.25 | 6.26 | 6.26 | -0.04 (-0.63%) | 15,907,376 |
| 30 Oct 2019 | CNY | 6.46 | 6.65 | 6.26 | 6.3 | 6.3 | -0.16 (-2.48%) | 24,643,524 |
| 29 Oct 2019 | CNY | 6.55 | 6.57 | 6.41 | 6.46 | 6.46 | -0.07 (-1.07%) | 18,219,069 |
| 28 Oct 2019 | CNY | 6.21 | 6.56 | 6.18 | 6.53 | 6.53 | +0.31 (+4.98%) | 30,475,922 |
| 25 Oct 2019 | CNY | 6.27 | 6.29 | 6.16 | 6.22 | 6.22 | 0.0 (0.0%) | 10,605,783 |
| 24 Oct 2019 | CNY | 6.25 | 6.32 | 6.16 | 6.22 | 6.22 | -0.04 (-0.64%) | 13,750,367 |
