| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 6.56 | 6.59 | 6.53 | 6.59 | 6.59 | +0.02 (+0.30%) | 1,142,507 |
| 3 Dec 2019 | CNY | 6.51 | 6.58 | 6.5 | 6.57 | 6.57 | +0.03 (+0.46%) | 1,373,300 |
| 2 Dec 2019 | CNY | 6.54 | 6.59 | 6.52 | 6.54 | 6.54 | -0.02 (-0.30%) | 1,021,130 |
| 29 Nov 2019 | CNY | 6.56 | 6.59 | 6.5 | 6.56 | 6.56 | 0.0 (0.0%) | 872,382 |
| 28 Nov 2019 | CNY | 6.58 | 6.59 | 6.55 | 6.56 | 6.56 | 0.0 (0.0%) | 970,900 |
| 27 Nov 2019 | CNY | 6.58 | 6.63 | 6.5 | 6.56 | 6.56 | -0.02 (-0.30%) | 1,181,800 |
| 26 Nov 2019 | CNY | 6.58 | 6.63 | 6.58 | 6.58 | 6.58 | 0.0 (0.0%) | 1,597,400 |
| 25 Nov 2019 | CNY | 6.67 | 6.67 | 6.54 | 6.58 | 6.58 | -0.09 (-1.35%) | 2,124,900 |
| 22 Nov 2019 | CNY | 6.71 | 6.82 | 6.66 | 6.67 | 6.67 | -0.13 (-1.91%) | 4,408,232 |
| 21 Nov 2019 | CNY | 6.7 | 6.81 | 6.7 | 6.8 | 6.8 | +0.08 (+1.19%) | 2,340,781 |
| 20 Nov 2019 | CNY | 6.74 | 6.83 | 6.72 | 6.72 | 6.72 | -0.14 (-2.04%) | 2,440,001 |
| 19 Nov 2019 | CNY | 6.64 | 6.91 | 6.61 | 6.86 | 6.86 | +0.22 (+3.31%) | 4,414,452 |
| 18 Nov 2019 | CNY | 6.44 | 6.66 | 6.44 | 6.64 | 6.64 | +0.17 (+2.63%) | 2,170,461 |
| 15 Nov 2019 | CNY | 6.59 | 6.59 | 6.47 | 6.47 | 6.47 | -0.11 (-1.67%) | 1,188,752 |
| 14 Nov 2019 | CNY | 6.6 | 6.61 | 6.55 | 6.58 | 6.58 | -0.01 (-0.15%) | 1,308,400 |
| 13 Nov 2019 | CNY | 6.63 | 6.63 | 6.57 | 6.59 | 6.59 | 0.0 (0.0%) | 984,845 |
| 12 Nov 2019 | CNY | 6.53 | 6.62 | 6.5 | 6.59 | 6.59 | +0.06 (+0.92%) | 1,516,008 |
| 11 Nov 2019 | CNY | 6.67 | 6.67 | 6.51 | 6.53 | 6.53 | -0.11 (-1.66%) | 2,194,129 |
| 8 Nov 2019 | CNY | 6.74 | 6.75 | 6.6 | 6.64 | 6.64 | -0.05 (-0.75%) | 2,349,700 |
| 7 Nov 2019 | CNY | 6.72 | 6.73 | 6.66 | 6.69 | 6.69 | -0.01 (-0.15%) | 1,598,099 |
| 6 Nov 2019 | CNY | 6.81 | 6.81 | 6.68 | 6.7 | 6.7 | -0.1 (-1.47%) | 2,529,500 |
| 5 Nov 2019 | CNY | 6.76 | 6.82 | 6.72 | 6.8 | 6.8 | +0.06 (+0.89%) | 2,179,400 |
| 4 Nov 2019 | CNY | 6.83 | 6.85 | 6.7 | 6.74 | 6.74 | -0.07 (-1.03%) | 2,633,300 |
| 1 Nov 2019 | CNY | 6.72 | 6.82 | 6.7 | 6.81 | 6.81 | +0.04 (+0.59%) | 1,749,501 |
| 31 Oct 2019 | CNY | 6.87 | 6.9 | 6.74 | 6.77 | 6.77 | -0.07 (-1.02%) | 2,162,701 |
| 30 Oct 2019 | CNY | 6.93 | 6.96 | 6.8 | 6.84 | 6.84 | -0.11 (-1.58%) | 2,764,001 |
| 29 Oct 2019 | CNY | 7.09 | 7.09 | 6.93 | 6.95 | 6.95 | -0.14 (-1.97%) | 3,134,980 |
| 28 Oct 2019 | CNY | 7.05 | 7.11 | 7 | 7.09 | 7.09 | +0.05 (+0.71%) | 3,918,722 |
| 25 Oct 2019 | CNY | 6.94 | 7.04 | 6.91 | 7.04 | 7.04 | +0.09 (+1.29%) | 3,117,400 |
| 24 Oct 2019 | CNY | 6.94 | 6.97 | 6.9 | 6.95 | 6.95 | +0.01 (+0.14%) | 1,702,700 |
