| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2019 | CNY | 5.8679 | 5.9867 | 5.8041 | 5.9693 | 5.9693 | +0.13 (+2.23%) | 3,325,728 |
| 2 Dec 2019 | CNY | 5.8679 | 5.9635 | 5.8273 | 5.8389 | 5.8389 | -0.029 (-0.49%) | 2,761,145 |
| 29 Nov 2019 | CNY | 5.694 | 5.8795 | 5.6853 | 5.8679 | 5.8679 | +0.174 (+3.05%) | 2,867,915 |
| 28 Nov 2019 | CNY | 5.7636 | 5.7722 | 5.6882 | 5.694 | 5.694 | -0.032 (-0.56%) | 2,872,805 |
| 27 Nov 2019 | CNY | 5.7751 | 5.8389 | 5.6969 | 5.7259 | 5.7259 | -0.067 (-1.15%) | 2,249,361 |
| 26 Nov 2019 | CNY | 5.8534 | 5.9113 | 5.7867 | 5.7925 | 5.7925 | -0.058 (-0.99%) | 1,585,389 |
| 25 Nov 2019 | CNY | 5.7375 | 5.8505 | 5.7375 | 5.8505 | 5.8505 | +0.017 (+0.30%) | 2,579,484 |
| 22 Nov 2019 | CNY | 5.8679 | 5.9635 | 5.7404 | 5.8331 | 5.8331 | -0.035 (-0.59%) | 4,182,649 |
| 21 Nov 2019 | CNY | 5.9055 | 5.9084 | 5.8244 | 5.8679 | 5.8679 | -0.038 (-0.64%) | 2,484,078 |
| 20 Nov 2019 | CNY | 5.8824 | 5.9664 | 5.8505 | 5.9055 | 5.9055 | -0.009 (-0.15%) | 3,759,212 |
| 19 Nov 2019 | CNY | 5.8534 | 5.9287 | 5.7838 | 5.9142 | 5.9142 | +0.058 (+0.99%) | 5,302,116 |
| 18 Nov 2019 | CNY | 5.6505 | 5.8563 | 5.6245 | 5.8563 | 5.8563 | +0.171 (+3.01%) | 4,119,444 |
| 15 Nov 2019 | CNY | 5.7433 | 5.7549 | 5.6563 | 5.6853 | 5.6853 | -0.093 (-1.60%) | 3,969,685 |
| 14 Nov 2019 | CNY | 5.7462 | 5.836 | 5.7201 | 5.778 | 5.778 | +0.041 (+0.71%) | 4,414,174 |
| 13 Nov 2019 | CNY | 5.8563 | 5.9026 | 5.7172 | 5.7375 | 5.7375 | -0.116 (-1.98%) | 4,943,557 |
| 12 Nov 2019 | CNY | 6.0388 | 6.0794 | 5.8302 | 5.8534 | 5.8534 | -0.174 (-2.88%) | 8,296,204 |
| 11 Nov 2019 | CNY | 6.2591 | 6.2996 | 5.9925 | 6.0272 | 6.0272 | -0.261 (-4.15%) | 8,068,886 |
| 8 Nov 2019 | CNY | 6.3373 | 6.4851 | 6.2649 | 6.288 | 6.288 | -0.038 (-0.60%) | 7,564,937 |
| 7 Nov 2019 | CNY | 6.3576 | 6.3576 | 6.2533 | 6.3257 | 6.3257 | +0.003 (+0.05%) | 5,181,331 |
| 6 Nov 2019 | CNY | 6.3083 | 6.3489 | 6.2156 | 6.3228 | 6.3228 | +0.006 (+0.09%) | 6,888,351 |
| 5 Nov 2019 | CNY | 6.3605 | 6.3605 | 6.1605 | 6.317 | 6.317 | +0.055 (+0.88%) | 9,395,233 |
| 4 Nov 2019 | CNY | 6.1055 | 6.5778 | 6.1055 | 6.262 | 6.262 | +0.272 (+4.55%) | 19,883,022 |
| 1 Nov 2019 | CNY | 5.639 | 6.0012 | 5.5694 | 5.9896 | 5.9896 | +0.394 (+7.04%) | 10,320,715 |
| 31 Oct 2019 | CNY | 5.7172 | 5.778 | 5.5636 | 5.5955 | 5.5955 | -0.122 (-2.13%) | 3,486,545 |
| 30 Oct 2019 | CNY | 5.7375 | 5.7375 | 5.5636 | 5.7172 | 5.7172 | +0.017 (+0.31%) | 3,477,672 |
| 29 Oct 2019 | CNY | 5.6882 | 5.7838 | 5.6882 | 5.6998 | 5.6998 | -0.046 (-0.81%) | 3,361,274 |
| 28 Oct 2019 | CNY | 5.7085 | 5.7578 | 5.5636 | 5.7462 | 5.7462 | +0.113 (+2.01%) | 4,691,969 |
| 25 Oct 2019 | CNY | 5.468 | 5.665 | 5.468 | 5.6332 | 5.6332 | +0.171 (+3.13%) | 5,335,453 |
| 24 Oct 2019 | CNY | 5.439 | 5.5259 | 5.4274 | 5.4622 | 5.4622 | -0.061 (-1.10%) | 3,585,243 |
| 23 Oct 2019 | CNY | 5.6766 | 5.6766 | 5.5086 | 5.523 | 5.523 | -0.157 (-2.76%) | 6,740,230 |
