| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2019 | CNY | 5.6 | 5.67 | 5.58 | 5.64 | 5.64 | +0.05 (+0.89%) | 4,090,181 |
| 25 Nov 2019 | CNY | 5.73 | 5.73 | 5.57 | 5.59 | 5.59 | -0.11 (-1.93%) | 5,038,260 |
| 22 Nov 2019 | CNY | 5.81 | 5.91 | 5.64 | 5.7 | 5.7 | -0.11 (-1.89%) | 6,503,600 |
| 21 Nov 2019 | CNY | 5.87 | 5.91 | 5.79 | 5.81 | 5.81 | -0.06 (-1.02%) | 4,875,400 |
| 20 Nov 2019 | CNY | 5.95 | 5.98 | 5.87 | 5.87 | 5.87 | -0.08 (-1.34%) | 4,668,400 |
| 19 Nov 2019 | CNY | 5.98 | 6.02 | 5.89 | 5.95 | 5.95 | +0.01 (+0.17%) | 7,305,500 |
| 18 Nov 2019 | CNY | 5.91 | 5.97 | 5.81 | 5.94 | 5.94 | +0.09 (+1.54%) | 5,754,981 |
| 15 Nov 2019 | CNY | 5.96 | 6 | 5.85 | 5.85 | 5.85 | -0.11 (-1.85%) | 4,705,801 |
| 14 Nov 2019 | CNY | 5.94 | 6.02 | 5.92 | 5.96 | 5.96 | +0.02 (+0.34%) | 3,753,310 |
| 13 Nov 2019 | CNY | 5.97 | 6.03 | 5.87 | 5.94 | 5.94 | -0.03 (-0.50%) | 6,411,800 |
| 12 Nov 2019 | CNY | 6 | 6.09 | 5.94 | 5.97 | 5.97 | -0.06 (-1.00%) | 6,575,409 |
| 11 Nov 2019 | CNY | 6.11 | 6.16 | 6 | 6.03 | 6.03 | -0.09 (-1.47%) | 7,304,453 |
| 8 Nov 2019 | CNY | 6.24 | 6.33 | 6.09 | 6.12 | 6.12 | -0.06 (-0.97%) | 11,922,444 |
| 7 Nov 2019 | CNY | 5.88 | 6.22 | 5.88 | 6.18 | 6.18 | +0.29 (+4.92%) | 13,373,564 |
| 6 Nov 2019 | CNY | 6.17 | 6.17 | 5.86 | 5.89 | 5.89 | -0.36 (-5.76%) | 17,846,100 |
| 5 Nov 2019 | CNY | 6.16 | 6.28 | 6.07 | 6.25 | 6.25 | +0.12 (+1.96%) | 14,712,911 |
| 4 Nov 2019 | CNY | 6.31 | 6.38 | 6.05 | 6.13 | 6.13 | -0.21 (-3.31%) | 20,361,495 |
| 1 Nov 2019 | CNY | 6.01 | 6.35 | 5.77 | 6.34 | 6.34 | +0.26 (+4.28%) | 27,108,282 |
| 31 Oct 2019 | CNY | 6.78 | 6.78 | 6.08 | 6.08 | 6.08 | -0.67 (-9.93%) | 34,355,203 |
| 30 Oct 2019 | CNY | 6.51 | 6.88 | 6.51 | 6.75 | 6.75 | +0.21 (+3.21%) | 25,295,043 |
| 29 Oct 2019 | CNY | 6.73 | 6.95 | 6.45 | 6.54 | 6.54 | -0.09 (-1.36%) | 32,990,151 |
| 28 Oct 2019 | CNY | 6.22 | 6.75 | 6.22 | 6.63 | 6.63 | +0.35 (+5.57%) | 26,368,032 |
| 25 Oct 2019 | CNY | 6.22 | 6.33 | 6.14 | 6.28 | 6.28 | +0.09 (+1.45%) | 9,424,764 |
| 24 Oct 2019 | CNY | 6.2 | 6.29 | 6.08 | 6.19 | 6.19 | 0.0 (0.0%) | 9,573,787 |
| 23 Oct 2019 | CNY | 6.26 | 6.43 | 6.19 | 6.19 | 6.19 | -0.1 (-1.59%) | 12,447,743 |
| 22 Oct 2019 | CNY | 6.2 | 6.43 | 6.17 | 6.29 | 6.29 | -0.04 (-0.63%) | 11,508,714 |
| 21 Oct 2019 | CNY | 6.01 | 6.39 | 5.95 | 6.33 | 6.33 | +0.24 (+3.94%) | 18,756,965 |
| 18 Oct 2019 | CNY | 5.95 | 6.23 | 5.89 | 6.09 | 6.09 | +0.14 (+2.35%) | 23,195,685 |
| 17 Oct 2019 | CNY | 5.7 | 5.99 | 5.68 | 5.95 | 5.95 | +0.23 (+4.02%) | 16,094,552 |
| 16 Oct 2019 | CNY | 5.73 | 5.82 | 5.71 | 5.72 | 5.72 | -0.04 (-0.69%) | 7,166,627 |
