| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 6.95 | 7.05 | 6.94 | 7.05 | 7.05 | +0.05 (+0.71%) | 3,262,212 |
| 3 Dec 2019 | CNY | 6.83 | 7.02 | 6.8 | 7 | 7 | +0.15 (+2.19%) | 3,370,580 |
| 2 Dec 2019 | CNY | 6.8 | 6.87 | 6.79 | 6.85 | 6.85 | +0.05 (+0.74%) | 2,127,426 |
| 29 Nov 2019 | CNY | 6.82 | 6.84 | 6.72 | 6.8 | 6.8 | 0.0 (0.0%) | 3,480,575 |
| 28 Nov 2019 | CNY | 6.82 | 6.88 | 6.74 | 6.8 | 6.8 | -0.02 (-0.29%) | 5,454,182 |
| 27 Nov 2019 | CNY | 6.87 | 6.94 | 6.75 | 6.82 | 6.82 | +0.03 (+0.44%) | 8,073,642 |
| 26 Nov 2019 | CNY | 7.02 | 7.08 | 6.79 | 6.79 | 6.79 | -0.28 (-3.96%) | 10,295,116 |
| 25 Nov 2019 | CNY | 7.09 | 7.1 | 6.99 | 7.07 | 7.07 | 0.0 (0.0%) | 3,114,887 |
| 22 Nov 2019 | CNY | 7.11 | 7.2 | 7 | 7.07 | 7.07 | -0.03 (-0.42%) | 5,397,081 |
| 21 Nov 2019 | CNY | 7.21 | 7.22 | 7.07 | 7.1 | 7.1 | -0.19 (-2.61%) | 7,249,909 |
| 20 Nov 2019 | CNY | 7.02 | 7.3 | 6.98 | 7.29 | 7.29 | +0.27 (+3.85%) | 12,476,870 |
| 19 Nov 2019 | CNY | 7 | 7.04 | 6.97 | 7.02 | 7.02 | +0.02 (+0.29%) | 2,455,241 |
| 18 Nov 2019 | CNY | 7 | 7.04 | 6.95 | 7 | 7 | +0.01 (+0.14%) | 1,892,027 |
| 15 Nov 2019 | CNY | 7.03 | 7.05 | 6.96 | 6.99 | 6.99 | -0.02 (-0.29%) | 2,736,952 |
| 14 Nov 2019 | CNY | 6.97 | 7.04 | 6.96 | 7.01 | 7.01 | +0.03 (+0.43%) | 1,979,985 |
| 13 Nov 2019 | CNY | 6.98 | 6.98 | 6.92 | 6.98 | 6.98 | 0.0 (0.0%) | 2,325,500 |
| 12 Nov 2019 | CNY | 6.95 | 6.99 | 6.91 | 6.98 | 6.98 | +0.02 (+0.29%) | 2,273,807 |
| 11 Nov 2019 | CNY | 7.08 | 7.1 | 6.96 | 6.96 | 6.96 | -0.13 (-1.83%) | 2,991,799 |
| 8 Nov 2019 | CNY | 7.14 | 7.17 | 7.05 | 7.09 | 7.09 | 0.0 (0.0%) | 4,002,417 |
| 7 Nov 2019 | CNY | 7.04 | 7.1 | 7.02 | 7.09 | 7.09 | +0.07 (+1.00%) | 3,528,960 |
| 6 Nov 2019 | CNY | 6.99 | 7.06 | 6.95 | 7.02 | 7.02 | +0.02 (+0.29%) | 3,361,970 |
| 5 Nov 2019 | CNY | 6.98 | 7.01 | 6.94 | 7 | 7 | +0.02 (+0.29%) | 2,623,583 |
| 4 Nov 2019 | CNY | 7.01 | 7.02 | 6.95 | 6.98 | 6.98 | +0.02 (+0.29%) | 2,859,992 |
| 1 Nov 2019 | CNY | 6.89 | 6.98 | 6.85 | 6.96 | 6.96 | +0.06 (+0.87%) | 3,323,347 |
| 31 Oct 2019 | CNY | 6.91 | 6.92 | 6.86 | 6.9 | 6.9 | -0.02 (-0.29%) | 2,675,541 |
| 30 Oct 2019 | CNY | 6.89 | 6.95 | 6.84 | 6.92 | 6.92 | -0.01 (-0.14%) | 3,889,160 |
| 29 Oct 2019 | CNY | 6.97 | 6.97 | 6.89 | 6.93 | 6.93 | -0.03 (-0.43%) | 4,092,257 |
| 28 Oct 2019 | CNY | 6.94 | 6.99 | 6.92 | 6.96 | 6.96 | 0.0 (0.0%) | 4,375,658 |
| 25 Oct 2019 | CNY | 6.93 | 6.97 | 6.89 | 6.96 | 6.96 | -0.01 (-0.14%) | 3,008,590 |
| 24 Oct 2019 | CNY | 6.96 | 6.97 | 6.89 | 6.97 | 6.97 | +0.01 (+0.14%) | 3,954,400 |
