| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2019 | CNY | 5.88 | 5.94 | 5.84 | 5.94 | 5.94 | +0.04 (+0.68%) | 1,620,226 |
| 2 Dec 2019 | CNY | 5.94 | 5.97 | 5.87 | 5.9 | 5.9 | -0.1 (-1.67%) | 2,845,803 |
| 29 Nov 2019 | CNY | 5.9 | 6.08 | 5.84 | 6 | 6 | +0.13 (+2.21%) | 5,767,053 |
| 28 Nov 2019 | CNY | 5.82 | 5.87 | 5.81 | 5.87 | 5.87 | +0.03 (+0.51%) | 1,480,403 |
| 27 Nov 2019 | CNY | 5.89 | 5.9 | 5.79 | 5.84 | 5.84 | -0.05 (-0.85%) | 1,364,606 |
| 26 Nov 2019 | CNY | 5.8 | 5.91 | 5.8 | 5.89 | 5.89 | +0.04 (+0.68%) | 2,017,836 |
| 25 Nov 2019 | CNY | 5.76 | 5.87 | 5.75 | 5.85 | 5.85 | +0.06 (+1.04%) | 1,222,600 |
| 22 Nov 2019 | CNY | 5.82 | 5.88 | 5.72 | 5.79 | 5.79 | -0.01 (-0.17%) | 1,488,401 |
| 21 Nov 2019 | CNY | 5.8 | 5.83 | 5.78 | 5.8 | 5.8 | -0.04 (-0.68%) | 915,500 |
| 20 Nov 2019 | CNY | 5.91 | 5.91 | 5.82 | 5.84 | 5.84 | -0.01 (-0.17%) | 941,500 |
| 19 Nov 2019 | CNY | 5.78 | 5.91 | 5.74 | 5.85 | 5.85 | +0.08 (+1.39%) | 1,733,899 |
| 18 Nov 2019 | CNY | 5.71 | 5.8 | 5.66 | 5.77 | 5.77 | +0.06 (+1.05%) | 1,407,948 |
| 15 Nov 2019 | CNY | 5.86 | 5.86 | 5.67 | 5.71 | 5.71 | -0.13 (-2.23%) | 2,064,846 |
| 14 Nov 2019 | CNY | 5.82 | 5.89 | 5.81 | 5.84 | 5.84 | -0.02 (-0.34%) | 1,082,048 |
| 13 Nov 2019 | CNY | 5.88 | 5.9 | 5.83 | 5.86 | 5.86 | -0.03 (-0.51%) | 1,119,001 |
| 12 Nov 2019 | CNY | 5.87 | 5.91 | 5.82 | 5.89 | 5.89 | +0.02 (+0.34%) | 1,413,800 |
| 11 Nov 2019 | CNY | 6.04 | 6.04 | 5.85 | 5.87 | 5.87 | -0.19 (-3.14%) | 2,334,300 |
| 8 Nov 2019 | CNY | 6.13 | 6.15 | 6.06 | 6.06 | 6.06 | -0.04 (-0.66%) | 1,473,104 |
| 7 Nov 2019 | CNY | 6.07 | 6.13 | 6 | 6.1 | 6.1 | +0.01 (+0.16%) | 1,855,785 |
| 6 Nov 2019 | CNY | 6.19 | 6.19 | 6 | 6.09 | 6.09 | -0.1 (-1.62%) | 2,650,805 |
| 5 Nov 2019 | CNY | 6.29 | 6.3 | 6.15 | 6.19 | 6.19 | -0.09 (-1.43%) | 2,763,482 |
| 4 Nov 2019 | CNY | 6.39 | 6.47 | 6.21 | 6.28 | 6.28 | -0.15 (-2.33%) | 2,239,638 |
| 1 Nov 2019 | CNY | 6.39 | 6.5 | 6.28 | 6.43 | 6.43 | +0.04 (+0.63%) | 1,685,282 |
| 31 Oct 2019 | CNY | 6.4 | 6.43 | 6.35 | 6.39 | 6.39 | 0.0 (0.0%) | 1,265,460 |
| 30 Oct 2019 | CNY | 6.51 | 6.51 | 6.35 | 6.39 | 6.39 | -0.13 (-1.99%) | 1,413,060 |
| 29 Oct 2019 | CNY | 6.63 | 6.67 | 6.5 | 6.52 | 6.52 | -0.1 (-1.51%) | 1,345,600 |
| 28 Oct 2019 | CNY | 6.54 | 6.64 | 6.51 | 6.62 | 6.62 | +0.08 (+1.22%) | 1,450,302 |
| 25 Oct 2019 | CNY | 6.44 | 6.57 | 6.44 | 6.54 | 6.54 | +0.07 (+1.08%) | 1,283,695 |
| 24 Oct 2019 | CNY | 6.52 | 6.52 | 6.42 | 6.47 | 6.47 | 0.0 (0.0%) | 780,700 |
| 23 Oct 2019 | CNY | 6.49 | 6.56 | 6.42 | 6.47 | 6.47 | -0.03 (-0.46%) | 1,287,400 |
