| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 6.14 | 6.2 | 6.14 | 6.19 | 6.19 | +0.01 (+0.16%) | 1,944,684 |
| 3 Dec 2019 | CNY | 6.15 | 6.19 | 6.1 | 6.18 | 6.18 | -0.01 (-0.16%) | 1,481,265 |
| 2 Dec 2019 | CNY | 6.15 | 6.19 | 6.12 | 6.19 | 6.19 | +0.03 (+0.49%) | 2,284,300 |
| 29 Nov 2019 | CNY | 6.12 | 6.16 | 6.08 | 6.16 | 6.16 | +0.06 (+0.98%) | 2,110,841 |
| 28 Nov 2019 | CNY | 6.11 | 6.14 | 6.07 | 6.1 | 6.1 | 0.0 (0.0%) | 1,965,680 |
| 27 Nov 2019 | CNY | 6.15 | 6.17 | 6.09 | 6.1 | 6.1 | -0.04 (-0.65%) | 2,253,172 |
| 26 Nov 2019 | CNY | 6.17 | 6.19 | 6.12 | 6.14 | 6.14 | -0.02 (-0.32%) | 1,744,830 |
| 25 Nov 2019 | CNY | 6.12 | 6.18 | 6.08 | 6.16 | 6.16 | +0.03 (+0.49%) | 2,475,458 |
| 22 Nov 2019 | CNY | 6.22 | 6.27 | 6.12 | 6.13 | 6.13 | -0.1 (-1.61%) | 3,158,814 |
| 21 Nov 2019 | CNY | 6.11 | 6.24 | 6.09 | 6.23 | 6.23 | +0.08 (+1.30%) | 3,767,683 |
| 20 Nov 2019 | CNY | 6.16 | 6.16 | 6.08 | 6.15 | 6.15 | -0.01 (-0.16%) | 2,885,250 |
| 19 Nov 2019 | CNY | 6.06 | 6.16 | 6.06 | 6.16 | 6.16 | +0.1 (+1.65%) | 2,393,129 |
| 18 Nov 2019 | CNY | 6.06 | 6.1 | 6.04 | 6.06 | 6.06 | +0.01 (+0.17%) | 2,113,877 |
| 15 Nov 2019 | CNY | 6.11 | 6.15 | 6.05 | 6.05 | 6.05 | -0.07 (-1.14%) | 2,067,930 |
| 14 Nov 2019 | CNY | 6.08 | 6.15 | 6.08 | 6.12 | 6.12 | +0.02 (+0.33%) | 2,328,048 |
| 13 Nov 2019 | CNY | 6.16 | 6.19 | 6.08 | 6.1 | 6.1 | -0.08 (-1.29%) | 3,436,559 |
| 12 Nov 2019 | CNY | 6.22 | 6.25 | 6.15 | 6.18 | 6.18 | -0.04 (-0.64%) | 2,834,907 |
| 11 Nov 2019 | CNY | 6.37 | 6.37 | 6.2 | 6.22 | 6.22 | -0.14 (-2.20%) | 4,051,370 |
| 8 Nov 2019 | CNY | 6.41 | 6.44 | 6.36 | 6.36 | 6.36 | -0.03 (-0.47%) | 3,050,481 |
| 7 Nov 2019 | CNY | 6.4 | 6.44 | 6.36 | 6.39 | 6.39 | -0.01 (-0.16%) | 2,771,714 |
| 6 Nov 2019 | CNY | 6.43 | 6.48 | 6.36 | 6.4 | 6.4 | -0.03 (-0.47%) | 3,771,493 |
| 5 Nov 2019 | CNY | 6.43 | 6.49 | 6.37 | 6.43 | 6.43 | 0.0 (0.0%) | 3,025,756 |
| 4 Nov 2019 | CNY | 6.44 | 6.51 | 6.4 | 6.43 | 6.43 | -0.01 (-0.16%) | 2,716,420 |
| 1 Nov 2019 | CNY | 6.35 | 6.47 | 6.35 | 6.44 | 6.44 | +0.07 (+1.10%) | 3,349,136 |
| 31 Oct 2019 | CNY | 6.5 | 6.55 | 6.36 | 6.37 | 6.37 | -0.12 (-1.85%) | 4,450,950 |
| 30 Oct 2019 | CNY | 6.6 | 6.62 | 6.47 | 6.49 | 6.49 | -0.13 (-1.96%) | 5,146,915 |
| 29 Oct 2019 | CNY | 6.75 | 6.75 | 6.6 | 6.62 | 6.62 | -0.13 (-1.93%) | 4,721,577 |
| 28 Oct 2019 | CNY | 6.64 | 6.75 | 6.63 | 6.75 | 6.75 | +0.1 (+1.50%) | 5,139,883 |
| 25 Oct 2019 | CNY | 6.65 | 6.65 | 6.56 | 6.65 | 6.65 | 0.0 (0.0%) | 2,997,702 |
| 24 Oct 2019 | CNY | 6.63 | 6.67 | 6.57 | 6.65 | 6.65 | +0.04 (+0.61%) | 3,004,152 |
