| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2019 | CNY | 5.7636 | 5.8091 | 5.7546 | 5.7909 | 5.7909 | +0.027 (+0.47%) | 1,822,598 |
| 25 Nov 2019 | CNY | 5.8182 | 5.8364 | 5.7546 | 5.7636 | 5.7636 | -0.064 (-1.09%) | 2,722,163 |
| 22 Nov 2019 | CNY | 5.8273 | 5.9 | 5.8 | 5.8273 | 5.8273 | 0.0 (0.0%) | 2,931,821 |
| 21 Nov 2019 | CNY | 5.7818 | 5.8546 | 5.7546 | 5.8273 | 5.8273 | 0.0 (0.0%) | 1,967,768 |
| 20 Nov 2019 | CNY | 5.8818 | 5.9091 | 5.8 | 5.8273 | 5.8273 | -0.054 (-0.93%) | 2,323,708 |
| 19 Nov 2019 | CNY | 5.8091 | 5.8909 | 5.7909 | 5.8818 | 5.8818 | +0.1 (+1.73%) | 2,593,005 |
| 18 Nov 2019 | CNY | 5.7727 | 5.8455 | 5.7546 | 5.7818 | 5.7818 | 0.0 (0.0%) | 2,127,094 |
| 15 Nov 2019 | CNY | 5.9455 | 5.9546 | 5.7818 | 5.7818 | 5.7818 | -0.173 (-2.90%) | 3,653,083 |
| 14 Nov 2019 | CNY | 5.9546 | 6 | 5.9182 | 5.9546 | 5.9546 | +0.036 (+0.62%) | 2,001,467 |
| 13 Nov 2019 | CNY | 5.9727 | 6.0091 | 5.8818 | 5.9182 | 5.9182 | -0.054 (-0.91%) | 2,560,991 |
| 12 Nov 2019 | CNY | 5.9818 | 6.0364 | 5.9 | 5.9727 | 5.9727 | -0.009 (-0.15%) | 2,805,935 |
| 11 Nov 2019 | CNY | 6.1909 | 6.1909 | 5.9182 | 5.9818 | 5.9818 | -0.245 (-3.94%) | 6,838,854 |
| 8 Nov 2019 | CNY | 6.3091 | 6.3546 | 6.2273 | 6.2273 | 6.2273 | -0.091 (-1.44%) | 3,846,048 |
| 7 Nov 2019 | CNY | 6.3636 | 6.3818 | 6.2636 | 6.3182 | 6.3182 | -0.045 (-0.71%) | 4,988,478 |
| 6 Nov 2019 | CNY | 6.2909 | 6.4455 | 6.2727 | 6.3636 | 6.3636 | +0.054 (+0.86%) | 7,858,045 |
| 5 Nov 2019 | CNY | 6.2364 | 6.3455 | 6.2273 | 6.3091 | 6.3091 | +0.054 (+0.87%) | 4,267,838 |
| 4 Nov 2019 | CNY | 6.3364 | 6.3546 | 6.2364 | 6.2546 | 6.2546 | -0.082 (-1.29%) | 5,145,780 |
| 1 Nov 2019 | CNY | 6.2727 | 6.3364 | 6.2 | 6.3364 | 6.3364 | +0.091 (+1.46%) | 5,925,261 |
| 31 Oct 2019 | CNY | 6.2455 | 6.3364 | 6.2 | 6.2455 | 6.2455 | -0.036 (-0.58%) | 5,002,616 |
| 30 Oct 2019 | CNY | 6.2273 | 6.4 | 6.2182 | 6.2818 | 6.2818 | -0.036 (-0.58%) | 6,264,104 |
| 29 Oct 2019 | CNY | 6.3 | 6.4364 | 6.2546 | 6.3182 | 6.3182 | -0.009 (-0.14%) | 8,062,744 |
| 28 Oct 2019 | CNY | 6.2455 | 6.3818 | 6.2 | 6.3273 | 6.3273 | +0.082 (+1.31%) | 6,369,046 |
| 25 Oct 2019 | CNY | 6.1364 | 6.2727 | 6.1091 | 6.2455 | 6.2455 | +0.045 (+0.73%) | 3,554,315 |
| 24 Oct 2019 | CNY | 6.1818 | 6.3091 | 6.1273 | 6.2 | 6.2 | +0.054 (+0.89%) | 4,330,190 |
| 23 Oct 2019 | CNY | 6.1 | 6.2273 | 6.0364 | 6.1455 | 6.1455 | +0.055 (+0.90%) | 4,163,551 |
| 22 Oct 2019 | CNY | 6.0727 | 6.0909 | 6.0091 | 6.0909 | 6.0909 | +0.064 (+1.06%) | 2,406,210 |
| 21 Oct 2019 | CNY | 6.1 | 6.1 | 5.9636 | 6.0273 | 6.0273 | -0.091 (-1.49%) | 2,773,542 |
| 18 Oct 2019 | CNY | 6.1545 | 6.2182 | 6.0364 | 6.1182 | 6.1182 | -0.045 (-0.74%) | 4,295,229 |
| 17 Oct 2019 | CNY | 6.2546 | 6.2546 | 6.1364 | 6.1636 | 6.1636 | -0.091 (-1.45%) | 3,780,452 |
| 16 Oct 2019 | CNY | 6.3182 | 6.3546 | 6.1909 | 6.2546 | 6.2546 | -0.091 (-1.43%) | 4,365,185 |
