| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2019 | CNY | 5.94 | 6.01 | 5.82 | 5.99 | 5.99 | +0.03 (+0.50%) | 3,260,726 |
| 2 Dec 2019 | CNY | 6.1 | 6.1 | 5.82 | 5.96 | 5.96 | +0.08 (+1.36%) | 5,100,026 |
| 29 Nov 2019 | CNY | 5.55 | 6.18 | 5.54 | 5.88 | 5.88 | +0.26 (+4.63%) | 4,609,466 |
| 28 Nov 2019 | CNY | 5.52 | 5.62 | 5.5 | 5.62 | 5.62 | +0.07 (+1.26%) | 1,325,240 |
| 27 Nov 2019 | CNY | 5.69 | 5.69 | 5.52 | 5.55 | 5.55 | -0.16 (-2.80%) | 2,481,432 |
| 26 Nov 2019 | CNY | 5.85 | 5.85 | 5.6 | 5.71 | 5.71 | -0.23 (-3.87%) | 4,784,423 |
| 25 Nov 2019 | CNY | 5.68 | 6.24 | 5.64 | 5.94 | 5.94 | +0.27 (+4.76%) | 11,140,065 |
| 22 Nov 2019 | CNY | 5.4 | 5.68 | 5.37 | 5.67 | 5.67 | +0.28 (+5.19%) | 6,214,581 |
| 21 Nov 2019 | CNY | 5.37 | 5.43 | 5.3 | 5.39 | 5.39 | +0.01 (+0.19%) | 862,842 |
| 20 Nov 2019 | CNY | 5.44 | 5.45 | 5.3 | 5.38 | 5.38 | -0.03 (-0.55%) | 1,187,242 |
| 19 Nov 2019 | CNY | 5.37 | 5.46 | 5.36 | 5.41 | 5.41 | +0.03 (+0.56%) | 1,740,842 |
| 18 Nov 2019 | CNY | 5.37 | 5.41 | 5.24 | 5.38 | 5.38 | -0.02 (-0.37%) | 2,031,164 |
| 15 Nov 2019 | CNY | 5.48 | 5.48 | 5.23 | 5.4 | 5.4 | -0.16 (-2.88%) | 5,806,100 |
| 14 Nov 2019 | CNY | 5.73 | 5.73 | 5.4 | 5.56 | 5.56 | -0.17 (-2.97%) | 7,826,237 |
| 13 Nov 2019 | CNY | 5.74 | 5.86 | 5.7 | 5.73 | 5.73 | 0.0 (0.0%) | 816,800 |
| 12 Nov 2019 | CNY | 5.63 | 5.77 | 5.62 | 5.73 | 5.73 | +0.05 (+0.88%) | 1,040,600 |
| 11 Nov 2019 | CNY | 5.89 | 5.89 | 5.65 | 5.68 | 5.68 | -0.29 (-4.86%) | 1,717,143 |
| 8 Nov 2019 | CNY | 6.02 | 6.07 | 5.94 | 5.97 | 5.97 | -0.03 (-0.50%) | 1,321,800 |
| 7 Nov 2019 | CNY | 5.97 | 6.06 | 5.94 | 6 | 6 | 0.0 (0.0%) | 1,403,183 |
| 6 Nov 2019 | CNY | 6.06 | 6.06 | 5.87 | 6 | 6 | -0.05 (-0.83%) | 2,725,242 |
| 5 Nov 2019 | CNY | 5.98 | 6.07 | 5.89 | 6.05 | 6.05 | +0.08 (+1.34%) | 3,230,810 |
| 4 Nov 2019 | CNY | 6 | 6.03 | 5.91 | 5.97 | 5.97 | -0.03 (-0.50%) | 2,411,400 |
| 1 Nov 2019 | CNY | 5.87 | 6.03 | 5.78 | 6 | 6 | +0.15 (+2.56%) | 2,419,615 |
| 31 Oct 2019 | CNY | 5.81 | 5.9 | 5.74 | 5.85 | 5.85 | +0.06 (+1.04%) | 2,518,900 |
| 30 Oct 2019 | CNY | 5.9 | 5.9 | 5.72 | 5.79 | 5.79 | -0.06 (-1.03%) | 1,364,948 |
| 29 Oct 2019 | CNY | 5.97 | 6 | 5.84 | 5.85 | 5.85 | -0.08 (-1.35%) | 1,906,448 |
| 28 Oct 2019 | CNY | 5.89 | 5.96 | 5.85 | 5.93 | 5.93 | +0.03 (+0.51%) | 1,879,500 |
| 25 Oct 2019 | CNY | 5.92 | 5.92 | 5.83 | 5.9 | 5.9 | -0.01 (-0.17%) | 1,266,812 |
| 24 Oct 2019 | CNY | 5.77 | 5.92 | 5.73 | 5.91 | 5.91 | +0.15 (+2.60%) | 1,473,236 |
| 23 Oct 2019 | CNY | 5.84 | 5.87 | 5.72 | 5.76 | 5.76 | -0.07 (-1.20%) | 962,176 |
