| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2019 | CNY | 5.17 | 5.25 | 5.1 | 5.25 | 5.25 | +0.06 (+1.16%) | 14,800,273 |
| 2 Dec 2019 | CNY | 5.2 | 5.23 | 5.17 | 5.19 | 5.19 | 0.0 (0.0%) | 11,287,791 |
| 29 Nov 2019 | CNY | 5.22 | 5.22 | 5.15 | 5.19 | 5.19 | -0.02 (-0.38%) | 12,616,484 |
| 28 Nov 2019 | CNY | 5.27 | 5.27 | 5.2 | 5.21 | 5.21 | -0.04 (-0.76%) | 13,858,720 |
| 27 Nov 2019 | CNY | 5.29 | 5.3 | 5.23 | 5.25 | 5.25 | -0.04 (-0.76%) | 12,919,656 |
| 26 Nov 2019 | CNY | 5.27 | 5.33 | 5.26 | 5.29 | 5.29 | +0.02 (+0.38%) | 11,501,994 |
| 25 Nov 2019 | CNY | 5.33 | 5.33 | 5.23 | 5.27 | 5.27 | -0.07 (-1.31%) | 20,144,540 |
| 22 Nov 2019 | CNY | 5.45 | 5.51 | 5.32 | 5.34 | 5.34 | -0.13 (-2.38%) | 29,274,229 |
| 21 Nov 2019 | CNY | 5.51 | 5.55 | 5.4 | 5.47 | 5.47 | -0.05 (-0.91%) | 32,596,168 |
| 20 Nov 2019 | CNY | 5.41 | 5.71 | 5.36 | 5.52 | 5.52 | +0.12 (+2.22%) | 62,563,274 |
| 19 Nov 2019 | CNY | 5.3 | 5.49 | 5.28 | 5.4 | 5.4 | +0.11 (+2.08%) | 24,902,314 |
| 18 Nov 2019 | CNY | 5.28 | 5.29 | 5.2 | 5.29 | 5.29 | -0.08 (-1.49%) | 20,523,668 |
| 15 Nov 2019 | CNY | 5.29 | 5.6 | 5.28 | 5.37 | 5.37 | +0.07 (+1.32%) | 27,244,226 |
| 14 Nov 2019 | CNY | 5.3 | 5.35 | 5.26 | 5.3 | 5.3 | -0.01 (-0.19%) | 13,880,560 |
| 13 Nov 2019 | CNY | 5.36 | 5.37 | 5.3 | 5.31 | 5.31 | -0.07 (-1.30%) | 11,870,395 |
| 12 Nov 2019 | CNY | 5.36 | 5.4 | 5.23 | 5.38 | 5.38 | +0.02 (+0.37%) | 17,784,928 |
| 11 Nov 2019 | CNY | 5.52 | 5.52 | 5.32 | 5.36 | 5.36 | -0.18 (-3.25%) | 23,954,143 |
| 8 Nov 2019 | CNY | 5.61 | 5.64 | 5.53 | 5.54 | 5.54 | -0.05 (-0.89%) | 18,431,117 |
| 7 Nov 2019 | CNY | 5.52 | 5.61 | 5.5 | 5.59 | 5.59 | +0.07 (+1.27%) | 16,495,762 |
| 6 Nov 2019 | CNY | 5.6 | 5.61 | 5.5 | 5.52 | 5.52 | -0.09 (-1.60%) | 20,716,870 |
| 5 Nov 2019 | CNY | 5.64 | 5.66 | 5.54 | 5.61 | 5.61 | -0.02 (-0.36%) | 20,467,468 |
| 4 Nov 2019 | CNY | 5.7 | 5.75 | 5.62 | 5.63 | 5.63 | -0.06 (-1.05%) | 24,938,435 |
| 1 Nov 2019 | CNY | 5.62 | 5.74 | 5.53 | 5.69 | 5.69 | +0.05 (+0.89%) | 23,214,005 |
| 31 Oct 2019 | CNY | 5.79 | 5.84 | 5.61 | 5.64 | 5.64 | -0.11 (-1.91%) | 34,738,290 |
| 30 Oct 2019 | CNY | 5.83 | 5.93 | 5.72 | 5.75 | 5.75 | -0.06 (-1.03%) | 34,419,186 |
| 29 Oct 2019 | CNY | 5.93 | 6.09 | 5.78 | 5.81 | 5.81 | -0.22 (-3.65%) | 65,931,855 |
| 28 Oct 2019 | CNY | 6.1 | 6.1 | 5.89 | 6.03 | 6.03 | +0.36 (+6.35%) | 93,827,023 |
| 25 Oct 2019 | CNY | 5.6 | 5.69 | 5.59 | 5.67 | 5.67 | +0.06 (+1.07%) | 17,361,660 |
| 24 Oct 2019 | CNY | 5.68 | 5.68 | 5.58 | 5.61 | 5.61 | -0.08 (-1.41%) | 18,585,920 |
| 23 Oct 2019 | CNY | 5.79 | 5.79 | 5.65 | 5.69 | 5.69 | -0.1 (-1.73%) | 25,845,797 |
