| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 6.21 | 6.4 | 6.19 | 6.37 | 6.37 | +0.11 (+1.76%) | 3,704,130 |
| 3 Dec 2019 | CNY | 6.27 | 6.27 | 6.14 | 6.26 | 6.26 | -0.02 (-0.32%) | 2,514,660 |
| 2 Dec 2019 | CNY | 6.27 | 6.33 | 6.24 | 6.28 | 6.28 | +0.02 (+0.32%) | 1,184,679 |
| 29 Nov 2019 | CNY | 6.31 | 6.31 | 6.23 | 6.26 | 6.26 | -0.01 (-0.16%) | 1,474,682 |
| 28 Nov 2019 | CNY | 6.38 | 6.42 | 6.27 | 6.27 | 6.27 | -0.08 (-1.26%) | 1,600,783 |
| 27 Nov 2019 | CNY | 6.31 | 6.39 | 6.31 | 6.35 | 6.35 | +0.04 (+0.63%) | 1,879,417 |
| 26 Nov 2019 | CNY | 6.39 | 6.43 | 6.3 | 6.31 | 6.31 | -0.07 (-1.10%) | 2,227,863 |
| 25 Nov 2019 | CNY | 6.27 | 6.39 | 6.25 | 6.38 | 6.38 | +0.11 (+1.75%) | 2,560,867 |
| 22 Nov 2019 | CNY | 6.28 | 6.34 | 6.22 | 6.27 | 6.27 | 0.0 (0.0%) | 2,052,123 |
| 21 Nov 2019 | CNY | 6.34 | 6.38 | 6.26 | 6.27 | 6.27 | -0.1 (-1.57%) | 1,705,880 |
| 20 Nov 2019 | CNY | 6.28 | 6.41 | 6.26 | 6.37 | 6.37 | +0.05 (+0.79%) | 2,452,244 |
| 19 Nov 2019 | CNY | 6.22 | 6.32 | 6.19 | 6.32 | 6.32 | +0.09 (+1.44%) | 2,299,470 |
| 18 Nov 2019 | CNY | 6.25 | 6.25 | 6.17 | 6.23 | 6.23 | -0.01 (-0.16%) | 1,471,670 |
| 15 Nov 2019 | CNY | 6.23 | 6.32 | 6.15 | 6.24 | 6.24 | +0.03 (+0.48%) | 2,334,361 |
| 14 Nov 2019 | CNY | 6.24 | 6.27 | 6.15 | 6.21 | 6.21 | -0.01 (-0.16%) | 2,138,820 |
| 13 Nov 2019 | CNY | 6.31 | 6.32 | 6.21 | 6.22 | 6.22 | -0.09 (-1.43%) | 1,600,880 |
| 12 Nov 2019 | CNY | 6.46 | 6.46 | 6.25 | 6.31 | 6.31 | -0.12 (-1.87%) | 2,539,640 |
| 11 Nov 2019 | CNY | 6.54 | 6.55 | 6.4 | 6.43 | 6.43 | -0.1 (-1.53%) | 2,715,546 |
| 8 Nov 2019 | CNY | 6.57 | 6.58 | 6.51 | 6.53 | 6.53 | 0.0 (0.0%) | 2,553,400 |
| 7 Nov 2019 | CNY | 6.52 | 6.61 | 6.49 | 6.53 | 6.53 | -0.03 (-0.46%) | 3,180,141 |
| 6 Nov 2019 | CNY | 6.57 | 6.64 | 6.54 | 6.56 | 6.56 | -0.01 (-0.15%) | 2,587,326 |
| 5 Nov 2019 | CNY | 6.53 | 6.63 | 6.5 | 6.57 | 6.57 | -0.03 (-0.45%) | 3,967,928 |
| 4 Nov 2019 | CNY | 6.65 | 6.69 | 6.59 | 6.6 | 6.6 | -0.06 (-0.90%) | 3,436,460 |
| 1 Nov 2019 | CNY | 6.55 | 6.66 | 6.44 | 6.66 | 6.66 | +0.14 (+2.15%) | 3,689,457 |
| 31 Oct 2019 | CNY | 6.67 | 6.67 | 6.5 | 6.52 | 6.52 | -0.08 (-1.21%) | 3,565,440 |
| 30 Oct 2019 | CNY | 6.71 | 6.83 | 6.56 | 6.6 | 6.6 | -0.2 (-2.94%) | 5,445,460 |
| 29 Oct 2019 | CNY | 6.85 | 6.85 | 6.72 | 6.8 | 6.8 | +0.04 (+0.59%) | 4,117,028 |
| 28 Oct 2019 | CNY | 6.66 | 6.82 | 6.62 | 6.76 | 6.76 | +0.14 (+2.11%) | 5,524,300 |
| 25 Oct 2019 | CNY | 6.59 | 6.64 | 6.57 | 6.62 | 6.62 | +0.04 (+0.61%) | 3,403,504 |
| 24 Oct 2019 | CNY | 6.56 | 6.67 | 6.5 | 6.58 | 6.58 | -0.02 (-0.30%) | 3,184,269 |
