| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Nov 2019 | CNY | 6.27 | 6.3 | 6.25 | 6.28 | 6.28 | 0.0 (0.0%) | 5,956,085 |
| 11 Nov 2019 | CNY | 6.45 | 6.46 | 6.26 | 6.28 | 6.28 | -0.19 (-2.94%) | 10,485,499 |
| 8 Nov 2019 | CNY | 6.52 | 6.55 | 6.46 | 6.47 | 6.47 | -0.03 (-0.46%) | 7,301,241 |
| 7 Nov 2019 | CNY | 6.49 | 6.55 | 6.44 | 6.5 | 6.5 | 0.0 (0.0%) | 6,423,707 |
| 6 Nov 2019 | CNY | 6.49 | 6.52 | 6.45 | 6.5 | 6.5 | +0.02 (+0.31%) | 6,314,139 |
| 5 Nov 2019 | CNY | 6.48 | 6.51 | 6.41 | 6.48 | 6.48 | +0.02 (+0.31%) | 6,401,682 |
| 4 Nov 2019 | CNY | 6.53 | 6.56 | 6.45 | 6.46 | 6.46 | -0.05 (-0.77%) | 6,269,362 |
| 1 Nov 2019 | CNY | 6.46 | 6.52 | 6.39 | 6.51 | 6.51 | +0.06 (+0.93%) | 5,953,095 |
| 31 Oct 2019 | CNY | 6.46 | 6.48 | 6.42 | 6.45 | 6.45 | 0.0 (0.0%) | 6,041,989 |
| 30 Oct 2019 | CNY | 6.58 | 6.61 | 6.43 | 6.45 | 6.45 | -0.15 (-2.27%) | 11,455,000 |
| 29 Oct 2019 | CNY | 6.71 | 6.71 | 6.59 | 6.6 | 6.6 | -0.09 (-1.35%) | 9,172,000 |
| 28 Oct 2019 | CNY | 6.65 | 6.71 | 6.64 | 6.69 | 6.69 | +0.03 (+0.45%) | 11,051,229 |
| 25 Oct 2019 | CNY | 6.69 | 6.7 | 6.57 | 6.66 | 6.66 | -0.03 (-0.45%) | 10,030,176 |
| 24 Oct 2019 | CNY | 6.88 | 6.88 | 6.67 | 6.69 | 6.69 | -0.26 (-3.74%) | 22,553,491 |
| 23 Oct 2019 | CNY | 6.99 | 6.99 | 6.95 | 6.95 | 6.95 | -0.03 (-0.43%) | 4,123,359 |
| 22 Oct 2019 | CNY | 6.96 | 7 | 6.94 | 6.98 | 6.98 | +0.02 (+0.29%) | 5,503,698 |
| 21 Oct 2019 | CNY | 6.95 | 6.99 | 6.92 | 6.96 | 6.96 | +0.01 (+0.14%) | 7,511,174 |
| 18 Oct 2019 | CNY | 6.99 | 7.04 | 6.95 | 6.95 | 6.95 | -0.03 (-0.43%) | 8,471,388 |
| 17 Oct 2019 | CNY | 7.01 | 7.04 | 6.97 | 6.98 | 6.98 | -0.02 (-0.29%) | 6,279,918 |
| 16 Oct 2019 | CNY | 7.08 | 7.08 | 7 | 7 | 7 | -0.05 (-0.71%) | 7,481,255 |
| 15 Oct 2019 | CNY | 7.13 | 7.13 | 7.03 | 7.05 | 7.05 | -0.08 (-1.12%) | 7,740,302 |
| 14 Oct 2019 | CNY | 7.11 | 7.17 | 7.09 | 7.13 | 7.13 | +0.05 (+0.71%) | 12,487,887 |
| 11 Oct 2019 | CNY | 7.09 | 7.1 | 7.01 | 7.08 | 7.08 | +0.01 (+0.14%) | 8,707,915 |
| 10 Oct 2019 | CNY | 7.05 | 7.15 | 7.01 | 7.07 | 7.07 | -0.02 (-0.28%) | 11,091,751 |
| 9 Oct 2019 | CNY | 6.95 | 7.1 | 6.93 | 7.09 | 7.09 | +0.14 (+2.01%) | 13,997,481 |
| 8 Oct 2019 | CNY | 6.98 | 7.05 | 6.95 | 6.95 | 6.95 | -0.03 (-0.43%) | 7,764,009 |
| 30 Sep 2019 | CNY | 7.05 | 7.08 | 6.95 | 6.98 | 6.98 | -0.03 (-0.43%) | 7,890,866 |
| 27 Sep 2019 | CNY | 6.99 | 7.1 | 6.97 | 7.01 | 7.01 | +0.05 (+0.72%) | 9,772,432 |
| 26 Sep 2019 | CNY | 6.98 | 7.04 | 6.95 | 6.96 | 6.96 | 0.0 (0.0%) | 9,807,449 |
| 25 Sep 2019 | CNY | 6.98 | 7.02 | 6.93 | 6.96 | 6.96 | -0.05 (-0.71%) | 8,579,615 |
