| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 5.66 | 5.79 | 5.65 | 5.76 | 5.76 | +0.06 (+1.05%) | 4,752,047 |
| 3 Dec 2019 | CNY | 5.74 | 5.75 | 5.63 | 5.7 | 5.7 | -0.06 (-1.04%) | 4,355,400 |
| 2 Dec 2019 | CNY | 5.74 | 5.81 | 5.71 | 5.76 | 5.76 | +0.02 (+0.35%) | 4,163,300 |
| 29 Nov 2019 | CNY | 5.74 | 5.76 | 5.69 | 5.74 | 5.74 | 0.0 (0.0%) | 2,822,300 |
| 28 Nov 2019 | CNY | 5.79 | 5.81 | 5.71 | 5.74 | 5.74 | -0.05 (-0.86%) | 3,493,700 |
| 27 Nov 2019 | CNY | 5.72 | 5.84 | 5.72 | 5.79 | 5.79 | +0.05 (+0.87%) | 5,197,600 |
| 26 Nov 2019 | CNY | 5.79 | 5.8 | 5.7 | 5.74 | 5.74 | -0.06 (-1.03%) | 6,795,706 |
| 25 Nov 2019 | CNY | 5.68 | 5.85 | 5.63 | 5.8 | 5.8 | +0.15 (+2.65%) | 10,839,800 |
| 22 Nov 2019 | CNY | 5.63 | 5.71 | 5.58 | 5.65 | 5.65 | +0.05 (+0.89%) | 4,102,982 |
| 21 Nov 2019 | CNY | 5.6 | 5.63 | 5.56 | 5.6 | 5.6 | -0.05 (-0.88%) | 2,741,900 |
| 20 Nov 2019 | CNY | 5.7 | 5.72 | 5.62 | 5.65 | 5.65 | -0.04 (-0.70%) | 4,273,310 |
| 19 Nov 2019 | CNY | 5.62 | 5.71 | 5.61 | 5.69 | 5.69 | +0.08 (+1.43%) | 4,578,404 |
| 18 Nov 2019 | CNY | 5.59 | 5.61 | 5.53 | 5.61 | 5.61 | +0.07 (+1.26%) | 2,793,600 |
| 15 Nov 2019 | CNY | 5.66 | 5.66 | 5.53 | 5.54 | 5.54 | -0.13 (-2.29%) | 5,119,600 |
| 14 Nov 2019 | CNY | 5.7 | 5.72 | 5.65 | 5.67 | 5.67 | -0.01 (-0.18%) | 4,468,789 |
| 13 Nov 2019 | CNY | 5.76 | 5.77 | 5.67 | 5.68 | 5.68 | -0.06 (-1.05%) | 4,142,325 |
| 12 Nov 2019 | CNY | 5.73 | 5.77 | 5.71 | 5.74 | 5.74 | +0.02 (+0.35%) | 4,678,403 |
| 11 Nov 2019 | CNY | 5.87 | 5.87 | 5.71 | 5.72 | 5.72 | -0.15 (-2.56%) | 7,586,200 |
| 8 Nov 2019 | CNY | 5.97 | 6 | 5.87 | 5.87 | 5.87 | -0.07 (-1.18%) | 5,842,876 |
| 7 Nov 2019 | CNY | 5.96 | 6.02 | 5.92 | 5.94 | 5.94 | -0.02 (-0.34%) | 4,649,610 |
| 6 Nov 2019 | CNY | 6 | 6.07 | 5.96 | 5.96 | 5.96 | -0.08 (-1.32%) | 5,513,550 |
| 5 Nov 2019 | CNY | 5.93 | 6.1 | 5.84 | 6.04 | 6.04 | +0.11 (+1.85%) | 10,244,218 |
| 4 Nov 2019 | CNY | 6.03 | 6.04 | 5.91 | 5.93 | 5.93 | -0.07 (-1.17%) | 7,275,514 |
| 1 Nov 2019 | CNY | 5.99 | 6.04 | 5.95 | 6 | 6 | +0.01 (+0.17%) | 7,196,826 |
| 31 Oct 2019 | CNY | 6.03 | 6.05 | 5.97 | 5.99 | 5.99 | -0.04 (-0.66%) | 5,061,848 |
| 30 Oct 2019 | CNY | 6.09 | 6.11 | 5.95 | 6.03 | 6.03 | -0.08 (-1.31%) | 8,879,433 |
| 29 Oct 2019 | CNY | 6.12 | 6.24 | 6.11 | 6.11 | 6.11 | -0.04 (-0.65%) | 8,918,928 |
| 28 Oct 2019 | CNY | 6.15 | 6.21 | 6.06 | 6.15 | 6.15 | -0.03 (-0.49%) | 9,957,419 |
| 25 Oct 2019 | CNY | 6.17 | 6.18 | 6.02 | 6.18 | 6.18 | -0.04 (-0.64%) | 13,535,834 |
| 24 Oct 2019 | CNY | 5.87 | 6.23 | 5.86 | 6.22 | 6.22 | +0.31 (+5.25%) | 17,435,678 |
