| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2019 | CNY | 6.33 | 6.41 | 6.32 | 6.41 | 6.41 | +0.08 (+1.26%) | 2,529,100 |
| 23 Dec 2019 | CNY | 6.44 | 6.5 | 6.31 | 6.33 | 6.33 | -0.11 (-1.71%) | 3,236,721 |
| 20 Dec 2019 | CNY | 6.56 | 6.58 | 6.41 | 6.44 | 6.44 | -0.09 (-1.38%) | 3,086,100 |
| 19 Dec 2019 | CNY | 6.46 | 6.55 | 6.42 | 6.53 | 6.53 | +0.07 (+1.08%) | 4,123,382 |
| 18 Dec 2019 | CNY | 6.43 | 6.55 | 6.39 | 6.46 | 6.46 | +0.04 (+0.62%) | 4,245,010 |
| 17 Dec 2019 | CNY | 6.37 | 6.44 | 6.35 | 6.42 | 6.42 | +0.07 (+1.10%) | 3,891,403 |
| 16 Dec 2019 | CNY | 6.28 | 6.36 | 6.26 | 6.35 | 6.35 | +0.06 (+0.95%) | 2,721,400 |
| 13 Dec 2019 | CNY | 6.23 | 6.29 | 6.22 | 6.29 | 6.29 | +0.07 (+1.13%) | 2,020,660 |
| 12 Dec 2019 | CNY | 6.26 | 6.27 | 6.19 | 6.22 | 6.22 | -0.04 (-0.64%) | 1,525,857 |
| 11 Dec 2019 | CNY | 6.27 | 6.3 | 6.22 | 6.26 | 6.26 | -0.02 (-0.32%) | 1,924,570 |
| 10 Dec 2019 | CNY | 6.31 | 6.32 | 6.2 | 6.28 | 6.28 | -0.03 (-0.48%) | 2,546,330 |
| 9 Dec 2019 | CNY | 6.3 | 6.36 | 6.3 | 6.31 | 6.31 | -0.02 (-0.32%) | 1,724,800 |
| 6 Dec 2019 | CNY | 6.32 | 6.37 | 6.27 | 6.33 | 6.33 | 0.0 (0.0%) | 1,664,343 |
| 5 Dec 2019 | CNY | 6.24 | 6.35 | 6.24 | 6.33 | 6.33 | +0.07 (+1.12%) | 2,541,983 |
| 4 Dec 2019 | CNY | 6.21 | 6.27 | 6.2 | 6.26 | 6.26 | +0.01 (+0.16%) | 1,525,326 |
| 3 Dec 2019 | CNY | 6.17 | 6.25 | 6.15 | 6.25 | 6.25 | +0.08 (+1.30%) | 1,881,370 |
| 2 Dec 2019 | CNY | 6.15 | 6.23 | 6.15 | 6.17 | 6.17 | 0.0 (0.0%) | 1,448,102 |
| 29 Nov 2019 | CNY | 6.21 | 6.22 | 6.11 | 6.17 | 6.17 | -0.06 (-0.96%) | 2,243,239 |
| 28 Nov 2019 | CNY | 6.21 | 6.31 | 6.18 | 6.23 | 6.23 | 0.0 (0.0%) | 1,865,980 |
| 27 Nov 2019 | CNY | 6.22 | 6.28 | 6.21 | 6.23 | 6.23 | 0.0 (0.0%) | 1,564,500 |
| 26 Nov 2019 | CNY | 6.21 | 6.25 | 6.2 | 6.23 | 6.23 | 0.0 (0.0%) | 1,526,000 |
| 25 Nov 2019 | CNY | 6.21 | 6.33 | 6.18 | 6.23 | 6.23 | -0.02 (-0.32%) | 2,180,942 |
| 22 Nov 2019 | CNY | 6.3 | 6.39 | 6.22 | 6.25 | 6.25 | -0.07 (-1.11%) | 3,554,477 |
| 21 Nov 2019 | CNY | 6.35 | 6.36 | 6.27 | 6.32 | 6.32 | -0.08 (-1.25%) | 3,016,969 |
| 20 Nov 2019 | CNY | 6.24 | 6.86 | 6.18 | 6.4 | 6.4 | +0.16 (+2.56%) | 5,927,657 |
| 19 Nov 2019 | CNY | 6.18 | 6.25 | 6.15 | 6.24 | 6.24 | +0.09 (+1.46%) | 2,862,400 |
| 18 Nov 2019 | CNY | 6.15 | 6.22 | 6.13 | 6.15 | 6.15 | -0.01 (-0.16%) | 3,070,244 |
| 15 Nov 2019 | CNY | 6.32 | 6.32 | 6.14 | 6.16 | 6.16 | -0.14 (-2.22%) | 2,927,438 |
| 14 Nov 2019 | CNY | 6.16 | 6.34 | 6.13 | 6.3 | 6.3 | +0.12 (+1.94%) | 4,244,700 |
| 13 Nov 2019 | CNY | 6.18 | 6.31 | 6.16 | 6.18 | 6.18 | -0.02 (-0.32%) | 3,373,610 |
