| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 6.95 | 7.12 | 6.91 | 7.05 | 7.05 | +0.08 (+1.15%) | 23,033,443 |
| 3 Dec 2019 | CNY | 6.84 | 6.98 | 6.83 | 6.97 | 6.97 | +0.08 (+1.16%) | 16,539,121 |
| 2 Dec 2019 | CNY | 6.81 | 6.91 | 6.75 | 6.89 | 6.89 | +0.11 (+1.62%) | 12,391,024 |
| 29 Nov 2019 | CNY | 6.81 | 6.83 | 6.73 | 6.78 | 6.78 | -0.02 (-0.29%) | 7,146,900 |
| 28 Nov 2019 | CNY | 6.78 | 6.86 | 6.77 | 6.8 | 6.8 | +0.01 (+0.15%) | 8,948,434 |
| 27 Nov 2019 | CNY | 6.69 | 6.83 | 6.68 | 6.79 | 6.79 | +0.08 (+1.19%) | 9,235,727 |
| 26 Nov 2019 | CNY | 6.72 | 6.75 | 6.67 | 6.71 | 6.71 | +0.02 (+0.30%) | 5,264,045 |
| 25 Nov 2019 | CNY | 6.69 | 6.71 | 6.61 | 6.69 | 6.69 | 0.0 (0.0%) | 8,304,626 |
| 22 Nov 2019 | CNY | 6.77 | 6.87 | 6.68 | 6.69 | 6.69 | -0.11 (-1.62%) | 10,597,140 |
| 21 Nov 2019 | CNY | 6.82 | 6.88 | 6.76 | 6.8 | 6.8 | -0.09 (-1.31%) | 12,086,042 |
| 20 Nov 2019 | CNY | 6.77 | 6.96 | 6.73 | 6.89 | 6.89 | +0.12 (+1.77%) | 19,783,218 |
| 19 Nov 2019 | CNY | 6.66 | 6.77 | 6.66 | 6.77 | 6.77 | +0.09 (+1.35%) | 9,029,422 |
| 18 Nov 2019 | CNY | 6.73 | 6.73 | 6.59 | 6.68 | 6.68 | -0.06 (-0.89%) | 9,766,442 |
| 15 Nov 2019 | CNY | 6.73 | 6.92 | 6.71 | 6.74 | 6.74 | +0.03 (+0.45%) | 14,120,626 |
| 14 Nov 2019 | CNY | 6.66 | 6.75 | 6.63 | 6.71 | 6.71 | +0.06 (+0.90%) | 7,908,613 |
| 13 Nov 2019 | CNY | 6.65 | 6.68 | 6.61 | 6.65 | 6.65 | 0.0 (0.0%) | 5,890,200 |
| 12 Nov 2019 | CNY | 6.7 | 6.76 | 6.62 | 6.65 | 6.65 | -0.12 (-1.77%) | 10,833,390 |
| 11 Nov 2019 | CNY | 6.84 | 6.96 | 6.74 | 6.77 | 6.77 | -0.13 (-1.88%) | 15,761,333 |
| 8 Nov 2019 | CNY | 6.81 | 6.93 | 6.76 | 6.9 | 6.9 | +0.13 (+1.92%) | 22,176,164 |
| 7 Nov 2019 | CNY | 6.72 | 6.81 | 6.68 | 6.77 | 6.77 | +0.03 (+0.45%) | 10,202,523 |
| 6 Nov 2019 | CNY | 6.69 | 6.84 | 6.67 | 6.74 | 6.74 | +0.05 (+0.75%) | 14,697,665 |
| 5 Nov 2019 | CNY | 6.67 | 6.74 | 6.61 | 6.69 | 6.69 | 0.0 (0.0%) | 8,279,111 |
| 4 Nov 2019 | CNY | 6.66 | 6.74 | 6.65 | 6.69 | 6.69 | -0.01 (-0.15%) | 8,438,111 |
| 1 Nov 2019 | CNY | 6.57 | 6.76 | 6.55 | 6.7 | 6.7 | +0.11 (+1.67%) | 11,297,539 |
| 31 Oct 2019 | CNY | 6.59 | 6.63 | 6.56 | 6.59 | 6.59 | +0.01 (+0.15%) | 5,354,455 |
| 30 Oct 2019 | CNY | 6.67 | 6.67 | 6.55 | 6.58 | 6.58 | -0.09 (-1.35%) | 9,246,135 |
| 29 Oct 2019 | CNY | 6.84 | 6.87 | 6.67 | 6.67 | 6.67 | -0.19 (-2.77%) | 13,083,939 |
| 28 Oct 2019 | CNY | 6.8 | 6.87 | 6.78 | 6.86 | 6.86 | +0.05 (+0.73%) | 11,096,254 |
| 25 Oct 2019 | CNY | 6.72 | 6.84 | 6.7 | 6.81 | 6.81 | +0.09 (+1.34%) | 8,917,580 |
| 24 Oct 2019 | CNY | 6.66 | 6.72 | 6.64 | 6.72 | 6.72 | +0.02 (+0.30%) | 5,306,159 |
