| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2019 | CNY | 6.58 | 6.64 | 6.55 | 6.62 | 6.62 | +0.08 (+1.22%) | 8,312,113 |
| 23 Dec 2019 | CNY | 6.61 | 6.72 | 6.52 | 6.54 | 6.54 | -0.07 (-1.06%) | 17,006,546 |
| 20 Dec 2019 | CNY | 6.74 | 6.76 | 6.59 | 6.61 | 6.61 | -0.13 (-1.93%) | 19,936,648 |
| 19 Dec 2019 | CNY | 6.71 | 6.79 | 6.7 | 6.74 | 6.74 | +0.04 (+0.60%) | 14,651,748 |
| 18 Dec 2019 | CNY | 6.74 | 6.76 | 6.69 | 6.7 | 6.7 | -0.03 (-0.45%) | 15,367,718 |
| 17 Dec 2019 | CNY | 6.66 | 6.75 | 6.63 | 6.73 | 6.73 | +0.07 (+1.05%) | 20,061,269 |
| 16 Dec 2019 | CNY | 6.68 | 6.69 | 6.6 | 6.66 | 6.66 | +0.02 (+0.30%) | 20,005,837 |
| 13 Dec 2019 | CNY | 6.6 | 6.66 | 6.57 | 6.64 | 6.64 | +0.08 (+1.22%) | 18,219,031 |
| 12 Dec 2019 | CNY | 6.58 | 6.6 | 6.51 | 6.56 | 6.56 | -0.06 (-0.91%) | 17,573,910 |
| 11 Dec 2019 | CNY | 6.49 | 6.68 | 6.49 | 6.62 | 6.62 | +0.16 (+2.48%) | 35,497,718 |
| 10 Dec 2019 | CNY | 6.42 | 6.46 | 6.42 | 6.46 | 6.46 | +0.01 (+0.16%) | 7,043,038 |
| 9 Dec 2019 | CNY | 6.47 | 6.47 | 6.42 | 6.45 | 6.45 | 0.0 (0.0%) | 7,621,017 |
| 6 Dec 2019 | CNY | 6.45 | 6.49 | 6.42 | 6.45 | 6.45 | 0.0 (0.0%) | 8,659,176 |
| 5 Dec 2019 | CNY | 6.46 | 6.49 | 6.43 | 6.45 | 6.45 | +0.01 (+0.16%) | 11,647,638 |
| 4 Dec 2019 | CNY | 6.43 | 6.47 | 6.41 | 6.44 | 6.44 | -0.02 (-0.31%) | 7,689,803 |
| 3 Dec 2019 | CNY | 6.37 | 6.47 | 6.35 | 6.46 | 6.46 | +0.07 (+1.10%) | 11,983,095 |
| 2 Dec 2019 | CNY | 6.37 | 6.44 | 6.35 | 6.39 | 6.39 | +0.04 (+0.63%) | 11,210,346 |
| 29 Nov 2019 | CNY | 6.31 | 6.37 | 6.29 | 6.35 | 6.35 | +0.04 (+0.63%) | 9,266,238 |
| 28 Nov 2019 | CNY | 6.39 | 6.42 | 6.29 | 6.31 | 6.31 | -0.07 (-1.10%) | 12,472,879 |
| 27 Nov 2019 | CNY | 6.39 | 6.46 | 6.36 | 6.38 | 6.38 | -0.01 (-0.16%) | 12,725,339 |
| 26 Nov 2019 | CNY | 6.52 | 6.53 | 6.39 | 6.39 | 6.39 | -0.15 (-2.29%) | 19,255,867 |
| 25 Nov 2019 | CNY | 6.26 | 6.54 | 6.25 | 6.54 | 6.54 | +0.24 (+3.81%) | 37,719,628 |
| 22 Nov 2019 | CNY | 6.22 | 6.5 | 6.19 | 6.3 | 6.3 | +0.07 (+1.12%) | 20,662,887 |
| 21 Nov 2019 | CNY | 6.22 | 6.24 | 6.19 | 6.23 | 6.23 | +0.01 (+0.16%) | 4,885,499 |
| 20 Nov 2019 | CNY | 6.26 | 6.29 | 6.21 | 6.22 | 6.22 | -0.05 (-0.80%) | 5,671,841 |
| 19 Nov 2019 | CNY | 6.22 | 6.28 | 6.2 | 6.27 | 6.27 | +0.05 (+0.80%) | 6,071,318 |
| 18 Nov 2019 | CNY | 6.2 | 6.24 | 6.17 | 6.22 | 6.22 | +0.04 (+0.65%) | 7,096,767 |
| 15 Nov 2019 | CNY | 6.26 | 6.27 | 6.18 | 6.18 | 6.18 | -0.07 (-1.12%) | 6,809,181 |
| 14 Nov 2019 | CNY | 6.24 | 6.28 | 6.22 | 6.25 | 6.25 | +0.02 (+0.32%) | 5,824,753 |
| 13 Nov 2019 | CNY | 6.25 | 6.27 | 6.21 | 6.23 | 6.23 | -0.01 (-0.16%) | 7,013,295 |
