| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 6.6 | 6.67 | 6.6 | 6.65 | 6.65 | -0.02 (-0.30%) | 1,927,559 |
| 3 Dec 2019 | CNY | 6.61 | 6.69 | 6.55 | 6.67 | 6.67 | +0.02 (+0.30%) | 3,009,159 |
| 2 Dec 2019 | CNY | 6.64 | 6.7 | 6.61 | 6.65 | 6.65 | +0.01 (+0.15%) | 1,734,251 |
| 29 Nov 2019 | CNY | 6.61 | 6.65 | 6.59 | 6.64 | 6.64 | +0.03 (+0.45%) | 1,570,050 |
| 28 Nov 2019 | CNY | 6.59 | 6.75 | 6.59 | 6.61 | 6.61 | +0.02 (+0.30%) | 2,828,017 |
| 27 Nov 2019 | CNY | 6.68 | 6.69 | 6.59 | 6.59 | 6.59 | -0.1 (-1.49%) | 3,794,707 |
| 26 Nov 2019 | CNY | 6.8 | 6.84 | 6.68 | 6.69 | 6.69 | -0.1 (-1.47%) | 4,026,344 |
| 25 Nov 2019 | CNY | 6.75 | 6.79 | 6.66 | 6.79 | 6.79 | +0.07 (+1.04%) | 5,168,972 |
| 22 Nov 2019 | CNY | 6.66 | 6.76 | 6.6 | 6.72 | 6.72 | +0.06 (+0.90%) | 3,696,115 |
| 21 Nov 2019 | CNY | 6.64 | 6.71 | 6.59 | 6.66 | 6.66 | +0.01 (+0.15%) | 1,638,400 |
| 20 Nov 2019 | CNY | 6.74 | 6.78 | 6.61 | 6.65 | 6.65 | -0.11 (-1.63%) | 3,659,782 |
| 19 Nov 2019 | CNY | 6.66 | 6.78 | 6.62 | 6.76 | 6.76 | +0.1 (+1.50%) | 3,269,713 |
| 18 Nov 2019 | CNY | 6.6 | 6.66 | 6.45 | 6.66 | 6.66 | +0.05 (+0.76%) | 3,241,751 |
| 15 Nov 2019 | CNY | 6.73 | 6.75 | 6.61 | 6.61 | 6.61 | -0.12 (-1.78%) | 4,569,665 |
| 14 Nov 2019 | CNY | 6.72 | 6.87 | 6.7 | 6.73 | 6.73 | -0.04 (-0.59%) | 5,247,517 |
| 13 Nov 2019 | CNY | 6.86 | 6.89 | 6.75 | 6.77 | 6.77 | -0.12 (-1.74%) | 4,520,715 |
| 12 Nov 2019 | CNY | 7.05 | 7.13 | 6.82 | 6.89 | 6.89 | -0.3 (-4.17%) | 9,405,937 |
| 11 Nov 2019 | CNY | 7.06 | 7.77 | 6.65 | 7.19 | 7.19 | +0.13 (+1.84%) | 26,641,777 |
| 8 Nov 2019 | CNY | 7.25 | 7.26 | 7.06 | 7.06 | 7.06 | -0.14 (-1.94%) | 5,517,907 |
| 7 Nov 2019 | CNY | 7.21 | 7.26 | 7.17 | 7.2 | 7.2 | 0.0 (0.0%) | 3,200,007 |
| 6 Nov 2019 | CNY | 7.33 | 7.33 | 7.18 | 7.2 | 7.2 | -0.13 (-1.77%) | 5,043,615 |
| 5 Nov 2019 | CNY | 7.25 | 7.34 | 7.15 | 7.33 | 7.33 | +0.08 (+1.10%) | 8,116,047 |
| 4 Nov 2019 | CNY | 7.19 | 7.31 | 7.19 | 7.25 | 7.25 | +0.06 (+0.83%) | 4,232,294 |
| 1 Nov 2019 | CNY | 7.11 | 7.23 | 7.07 | 7.19 | 7.19 | +0.04 (+0.56%) | 4,275,710 |
| 31 Oct 2019 | CNY | 7.18 | 7.28 | 7.12 | 7.15 | 7.15 | -0.04 (-0.56%) | 4,198,220 |
| 30 Oct 2019 | CNY | 7.32 | 7.36 | 7.18 | 7.19 | 7.19 | -0.13 (-1.78%) | 4,655,121 |
| 29 Oct 2019 | CNY | 7.41 | 7.44 | 7.3 | 7.32 | 7.32 | -0.13 (-1.74%) | 6,388,722 |
| 28 Oct 2019 | CNY | 7.54 | 7.55 | 7.36 | 7.45 | 7.45 | -0.06 (-0.80%) | 10,567,908 |
| 25 Oct 2019 | CNY | 7.38 | 7.67 | 7.32 | 7.51 | 7.51 | +0.14 (+1.90%) | 15,244,347 |
| 24 Oct 2019 | CNY | 7.29 | 7.47 | 7.26 | 7.37 | 7.37 | +0.07 (+0.96%) | 12,406,457 |
