| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 5.78 | 5.9 | 5.72 | 5.81 | 5.81 | +0.03 (+0.52%) | 5,317,977 |
| 3 Dec 2019 | CNY | 5.55 | 5.79 | 5.52 | 5.78 | 5.78 | +0.14 (+2.48%) | 4,557,739 |
| 2 Dec 2019 | CNY | 5.68 | 5.68 | 5.59 | 5.64 | 5.64 | -0.04 (-0.70%) | 2,039,300 |
| 29 Nov 2019 | CNY | 5.62 | 5.71 | 5.51 | 5.68 | 5.68 | +0.05 (+0.89%) | 3,544,700 |
| 28 Nov 2019 | CNY | 5.66 | 5.75 | 5.56 | 5.63 | 5.63 | -0.05 (-0.88%) | 3,896,300 |
| 27 Nov 2019 | CNY | 5.59 | 5.7 | 5.52 | 5.68 | 5.68 | +0.1 (+1.79%) | 4,804,400 |
| 26 Nov 2019 | CNY | 5.57 | 5.61 | 5.45 | 5.58 | 5.58 | -0.01 (-0.18%) | 2,751,400 |
| 25 Nov 2019 | CNY | 5.56 | 5.65 | 5.47 | 5.59 | 5.59 | +0.02 (+0.36%) | 4,156,517 |
| 22 Nov 2019 | CNY | 5.51 | 5.61 | 5.47 | 5.57 | 5.57 | +0.07 (+1.27%) | 4,226,809 |
| 21 Nov 2019 | CNY | 5.41 | 5.53 | 5.37 | 5.5 | 5.5 | +0.03 (+0.55%) | 2,584,400 |
| 20 Nov 2019 | CNY | 5.44 | 5.61 | 5.44 | 5.47 | 5.47 | +0.02 (+0.37%) | 4,089,781 |
| 19 Nov 2019 | CNY | 5.38 | 5.46 | 5.3 | 5.45 | 5.45 | +0.11 (+2.06%) | 2,655,493 |
| 18 Nov 2019 | CNY | 5.31 | 5.37 | 5.25 | 5.34 | 5.34 | +0.06 (+1.14%) | 1,907,777 |
| 15 Nov 2019 | CNY | 5.44 | 5.44 | 5.2 | 5.28 | 5.28 | -0.12 (-2.22%) | 2,901,917 |
| 14 Nov 2019 | CNY | 5.37 | 5.43 | 5.35 | 5.4 | 5.4 | +0.05 (+0.93%) | 2,341,900 |
| 13 Nov 2019 | CNY | 5.42 | 5.42 | 5.33 | 5.35 | 5.35 | -0.04 (-0.74%) | 2,297,577 |
| 12 Nov 2019 | CNY | 5.4 | 5.42 | 5.3 | 5.39 | 5.39 | 0.0 (0.0%) | 3,662,755 |
| 11 Nov 2019 | CNY | 5.7 | 5.72 | 5.36 | 5.39 | 5.39 | -0.37 (-6.42%) | 7,745,511 |
| 8 Nov 2019 | CNY | 5.88 | 5.92 | 5.76 | 5.76 | 5.76 | -0.1 (-1.71%) | 4,608,600 |
| 7 Nov 2019 | CNY | 5.85 | 5.94 | 5.83 | 5.86 | 5.86 | -0.03 (-0.51%) | 3,059,381 |
| 6 Nov 2019 | CNY | 5.96 | 5.98 | 5.84 | 5.89 | 5.89 | -0.05 (-0.84%) | 3,350,781 |
| 5 Nov 2019 | CNY | 6 | 6.05 | 5.87 | 5.94 | 5.94 | -0.09 (-1.49%) | 5,381,460 |
| 4 Nov 2019 | CNY | 6.1 | 6.13 | 5.96 | 6.03 | 6.03 | -0.09 (-1.47%) | 5,285,837 |
| 1 Nov 2019 | CNY | 5.99 | 6.16 | 5.92 | 6.12 | 6.12 | +0.12 (+2%) | 5,676,721 |
| 31 Oct 2019 | CNY | 6.02 | 6.07 | 5.94 | 6 | 6 | -0.08 (-1.32%) | 4,899,115 |
| 30 Oct 2019 | CNY | 5.94 | 6.09 | 5.89 | 6.08 | 6.08 | +0.13 (+2.18%) | 7,741,487 |
| 29 Oct 2019 | CNY | 6.06 | 6.08 | 5.93 | 5.95 | 5.95 | -0.14 (-2.30%) | 5,625,585 |
| 28 Oct 2019 | CNY | 5.94 | 6.09 | 5.93 | 6.09 | 6.09 | +0.1 (+1.67%) | 5,938,960 |
| 25 Oct 2019 | CNY | 5.97 | 6.03 | 5.87 | 5.99 | 5.99 | +0.02 (+0.34%) | 4,612,700 |
| 24 Oct 2019 | CNY | 5.98 | 6.01 | 5.91 | 5.97 | 5.97 | -0.05 (-0.83%) | 4,108,400 |
