| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 5.74 | 5.8 | 5.67 | 5.8 | 5.8 | +0.05 (+0.87%) | 4,110,384 |
| 3 Dec 2019 | CNY | 5.6 | 5.85 | 5.51 | 5.75 | 5.75 | -0.07 (-1.20%) | 9,764,308 |
| 2 Dec 2019 | CNY | 5.8 | 5.86 | 5.8 | 5.82 | 5.82 | -0.03 (-0.51%) | 2,586,934 |
| 29 Nov 2019 | CNY | 5.85 | 5.88 | 5.8 | 5.85 | 5.85 | -0.01 (-0.17%) | 2,416,201 |
| 28 Nov 2019 | CNY | 5.86 | 5.91 | 5.83 | 5.86 | 5.86 | -0.01 (-0.17%) | 3,458,700 |
| 27 Nov 2019 | CNY | 5.89 | 5.9 | 5.83 | 5.87 | 5.87 | +0.03 (+0.51%) | 3,414,208 |
| 26 Nov 2019 | CNY | 5.89 | 5.91 | 5.83 | 5.84 | 5.84 | -0.03 (-0.51%) | 2,503,400 |
| 25 Nov 2019 | CNY | 5.89 | 5.92 | 5.83 | 5.87 | 5.87 | -0.01 (-0.17%) | 4,298,596 |
| 22 Nov 2019 | CNY | 5.99 | 6.03 | 5.87 | 5.88 | 5.88 | -0.11 (-1.84%) | 4,662,080 |
| 21 Nov 2019 | CNY | 5.96 | 6.02 | 5.91 | 5.99 | 5.99 | -0.03 (-0.50%) | 4,586,900 |
| 20 Nov 2019 | CNY | 5.97 | 6.02 | 5.87 | 6.02 | 6.02 | +0.01 (+0.17%) | 9,865,400 |
| 19 Nov 2019 | CNY | 6.26 | 6.26 | 6 | 6.01 | 6.01 | -0.03 (-0.50%) | 16,262,397 |
| 18 Nov 2019 | CNY | 6.01 | 6.08 | 5.96 | 6.04 | 6.04 | +0.05 (+0.83%) | 5,216,990 |
| 15 Nov 2019 | CNY | 5.96 | 6.02 | 5.92 | 5.99 | 5.99 | +0.03 (+0.50%) | 5,529,547 |
| 14 Nov 2019 | CNY | 5.99 | 6 | 5.91 | 5.96 | 5.96 | -0.03 (-0.50%) | 4,941,900 |
| 13 Nov 2019 | CNY | 6.07 | 6.13 | 5.96 | 5.99 | 5.99 | -0.07 (-1.16%) | 5,466,279 |
| 12 Nov 2019 | CNY | 5.9 | 6.1 | 5.84 | 6.06 | 6.06 | +0.19 (+3.24%) | 10,690,906 |
| 11 Nov 2019 | CNY | 5.9 | 5.9 | 5.76 | 5.87 | 5.87 | -0.05 (-0.84%) | 5,540,900 |
| 8 Nov 2019 | CNY | 5.84 | 5.97 | 5.84 | 5.92 | 5.92 | +0.11 (+1.89%) | 7,642,679 |
| 7 Nov 2019 | CNY | 5.82 | 5.86 | 5.77 | 5.81 | 5.81 | 0.0 (0.0%) | 4,155,589 |
| 6 Nov 2019 | CNY | 5.89 | 5.9 | 5.77 | 5.81 | 5.81 | -0.07 (-1.19%) | 5,728,346 |
| 5 Nov 2019 | CNY | 5.95 | 5.95 | 5.76 | 5.88 | 5.88 | -0.04 (-0.68%) | 9,199,272 |
| 4 Nov 2019 | CNY | 5.97 | 5.99 | 5.91 | 5.92 | 5.92 | -0.01 (-0.17%) | 5,124,850 |
| 1 Nov 2019 | CNY | 6 | 6 | 5.93 | 5.93 | 5.93 | -0.02 (-0.34%) | 6,157,834 |
| 31 Oct 2019 | CNY | 5.98 | 6.02 | 5.91 | 5.95 | 5.95 | -0.02 (-0.34%) | 5,852,793 |
| 30 Oct 2019 | CNY | 6.08 | 6.11 | 5.94 | 5.97 | 5.97 | -0.15 (-2.45%) | 10,332,649 |
| 29 Oct 2019 | CNY | 6.26 | 6.3 | 6.09 | 6.12 | 6.12 | -0.23 (-3.62%) | 12,836,166 |
| 28 Oct 2019 | CNY | 6.23 | 6.38 | 6.2 | 6.35 | 6.35 | +0.12 (+1.93%) | 8,614,900 |
| 25 Oct 2019 | CNY | 6.18 | 6.23 | 6.12 | 6.23 | 6.23 | +0.07 (+1.14%) | 6,348,732 |
| 24 Oct 2019 | CNY | 6.15 | 6.21 | 6.12 | 6.16 | 6.16 | +0.01 (+0.16%) | 4,532,096 |
