| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2019 | CNY | 5.75 | 5.78 | 5.71 | 5.73 | 5.73 | 0.0 (0.0%) | 7,289,670 |
| 19 Dec 2019 | CNY | 5.67 | 5.76 | 5.65 | 5.73 | 5.73 | +0.06 (+1.06%) | 7,611,768 |
| 18 Dec 2019 | CNY | 5.71 | 5.76 | 5.67 | 5.67 | 5.67 | -0.05 (-0.87%) | 9,126,781 |
| 17 Dec 2019 | CNY | 5.67 | 5.73 | 5.65 | 5.72 | 5.72 | +0.04 (+0.70%) | 10,778,235 |
| 16 Dec 2019 | CNY | 5.61 | 5.72 | 5.61 | 5.68 | 5.68 | +0.12 (+2.16%) | 11,270,100 |
| 13 Dec 2019 | CNY | 5.6 | 5.63 | 5.56 | 5.56 | 5.56 | +0.01 (+0.18%) | 7,869,111 |
| 12 Dec 2019 | CNY | 5.53 | 5.61 | 5.52 | 5.55 | 5.55 | +0.02 (+0.36%) | 5,993,637 |
| 11 Dec 2019 | CNY | 5.62 | 5.64 | 5.5 | 5.53 | 5.53 | -0.1 (-1.78%) | 7,308,084 |
| 10 Dec 2019 | CNY | 5.61 | 5.64 | 5.57 | 5.63 | 5.63 | +0.03 (+0.54%) | 7,509,069 |
| 9 Dec 2019 | CNY | 5.64 | 5.71 | 5.59 | 5.6 | 5.6 | -0.04 (-0.71%) | 10,229,763 |
| 6 Dec 2019 | CNY | 5.67 | 5.69 | 5.6 | 5.64 | 5.64 | -0.02 (-0.35%) | 7,288,191 |
| 5 Dec 2019 | CNY | 5.62 | 5.69 | 5.58 | 5.66 | 5.66 | +0.01 (+0.18%) | 9,142,207 |
| 4 Dec 2019 | CNY | 5.81 | 5.81 | 5.53 | 5.65 | 5.65 | -0.17 (-2.92%) | 13,919,052 |
| 3 Dec 2019 | CNY | 5.88 | 5.89 | 5.77 | 5.82 | 5.82 | -0.06 (-1.02%) | 7,592,461 |
| 2 Dec 2019 | CNY | 6.04 | 6.04 | 5.85 | 5.88 | 5.88 | -0.21 (-3.45%) | 9,889,790 |
| 29 Nov 2019 | CNY | 6.13 | 6.13 | 5.88 | 6.09 | 6.09 | 0.0 (0.0%) | 9,490,081 |
| 28 Nov 2019 | CNY | 6.17 | 6.22 | 6.06 | 6.09 | 6.09 | -0.11 (-1.77%) | 12,874,987 |
| 27 Nov 2019 | CNY | 6.25 | 6.28 | 6.03 | 6.2 | 6.2 | -0.05 (-0.80%) | 11,789,630 |
| 26 Nov 2019 | CNY | 6.26 | 6.34 | 6.23 | 6.25 | 6.25 | 0.0 (0.0%) | 7,730,473 |
| 25 Nov 2019 | CNY | 6.39 | 6.41 | 6.22 | 6.25 | 6.25 | -0.06 (-0.95%) | 10,563,490 |
| 22 Nov 2019 | CNY | 6.3 | 6.44 | 6.27 | 6.31 | 6.31 | +0.02 (+0.32%) | 18,138,979 |
| 21 Nov 2019 | CNY | 6.23 | 6.41 | 6.2 | 6.29 | 6.29 | +0.03 (+0.48%) | 17,657,229 |
| 20 Nov 2019 | CNY | 6.3 | 6.32 | 6.14 | 6.26 | 6.26 | -0.01 (-0.16%) | 12,924,071 |
| 19 Nov 2019 | CNY | 5.93 | 6.31 | 5.91 | 6.27 | 6.27 | +0.28 (+4.67%) | 15,084,814 |
| 18 Nov 2019 | CNY | 5.8 | 6.02 | 5.77 | 5.99 | 5.99 | +0.2 (+3.45%) | 8,831,722 |
| 15 Nov 2019 | CNY | 5.89 | 5.9 | 5.78 | 5.79 | 5.79 | -0.13 (-2.20%) | 4,500,781 |
| 14 Nov 2019 | CNY | 5.85 | 5.93 | 5.8 | 5.92 | 5.92 | +0.06 (+1.02%) | 6,636,240 |
| 13 Nov 2019 | CNY | 5.75 | 5.94 | 5.75 | 5.86 | 5.86 | +0.07 (+1.21%) | 9,079,160 |
| 12 Nov 2019 | CNY | 5.89 | 5.9 | 5.75 | 5.79 | 5.79 | -0.14 (-2.36%) | 5,780,940 |
| 11 Nov 2019 | CNY | 6.01 | 6.01 | 5.8 | 5.93 | 5.93 | -0.09 (-1.50%) | 11,024,900 |
