| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2019 | CNY | 5.32 | 5.38 | 5.29 | 5.32 | 5.32 | -0.07 (-1.30%) | 1,216,657 |
| 26 Nov 2019 | CNY | 5.32 | 5.41 | 5.29 | 5.39 | 5.39 | +0.09 (+1.70%) | 1,619,698 |
| 25 Nov 2019 | CNY | 5.3 | 5.36 | 5.26 | 5.3 | 5.3 | -0.02 (-0.38%) | 1,209,014 |
| 22 Nov 2019 | CNY | 5.39 | 5.41 | 5.26 | 5.32 | 5.32 | -0.05 (-0.93%) | 1,882,600 |
| 21 Nov 2019 | CNY | 5.34 | 5.38 | 5.3 | 5.37 | 5.37 | +0.06 (+1.13%) | 1,228,710 |
| 20 Nov 2019 | CNY | 5.4 | 5.41 | 5.3 | 5.31 | 5.31 | -0.05 (-0.93%) | 1,308,900 |
| 19 Nov 2019 | CNY | 5.28 | 5.37 | 5.26 | 5.36 | 5.36 | +0.07 (+1.32%) | 1,657,500 |
| 18 Nov 2019 | CNY | 5.17 | 5.3 | 5.15 | 5.29 | 5.29 | +0.11 (+2.12%) | 1,586,000 |
| 15 Nov 2019 | CNY | 5.35 | 5.35 | 5.17 | 5.18 | 5.18 | -0.13 (-2.45%) | 1,589,620 |
| 14 Nov 2019 | CNY | 5.28 | 5.34 | 5.25 | 5.31 | 5.31 | +0.04 (+0.76%) | 1,475,359 |
| 13 Nov 2019 | CNY | 5.27 | 5.33 | 5.23 | 5.27 | 5.27 | +0.01 (+0.19%) | 1,281,903 |
| 12 Nov 2019 | CNY | 5.19 | 5.27 | 5.15 | 5.26 | 5.26 | +0.08 (+1.54%) | 1,739,440 |
| 11 Nov 2019 | CNY | 5.4 | 5.4 | 5.15 | 5.18 | 5.18 | -0.24 (-4.43%) | 2,641,800 |
| 8 Nov 2019 | CNY | 5.47 | 5.47 | 5.4 | 5.42 | 5.42 | 0.0 (0.0%) | 1,754,940 |
| 7 Nov 2019 | CNY | 5.42 | 5.46 | 5.39 | 5.42 | 5.42 | +0.01 (+0.18%) | 1,883,400 |
| 6 Nov 2019 | CNY | 5.47 | 5.52 | 5.38 | 5.41 | 5.41 | -0.05 (-0.92%) | 1,622,300 |
| 5 Nov 2019 | CNY | 5.44 | 5.49 | 5.41 | 5.46 | 5.46 | +0.02 (+0.37%) | 2,059,900 |
| 4 Nov 2019 | CNY | 5.44 | 5.51 | 5.43 | 5.44 | 5.44 | 0.0 (0.0%) | 2,058,699 |
| 1 Nov 2019 | CNY | 5.42 | 5.51 | 5.41 | 5.44 | 5.44 | +0.03 (+0.55%) | 1,768,800 |
| 31 Oct 2019 | CNY | 5.59 | 5.59 | 5.4 | 5.41 | 5.41 | -0.14 (-2.52%) | 3,020,100 |
| 30 Oct 2019 | CNY | 5.69 | 5.71 | 5.54 | 5.55 | 5.55 | -0.14 (-2.46%) | 3,352,500 |
| 29 Oct 2019 | CNY | 5.82 | 5.84 | 5.68 | 5.69 | 5.69 | -0.13 (-2.23%) | 3,010,698 |
| 28 Oct 2019 | CNY | 5.68 | 5.85 | 5.67 | 5.82 | 5.82 | +0.1 (+1.75%) | 4,060,700 |
| 25 Oct 2019 | CNY | 5.66 | 5.72 | 5.61 | 5.72 | 5.72 | +0.06 (+1.06%) | 2,609,799 |
| 24 Oct 2019 | CNY | 5.63 | 5.69 | 5.61 | 5.66 | 5.66 | 0.0 (0.0%) | 2,189,000 |
| 23 Oct 2019 | CNY | 5.76 | 5.77 | 5.62 | 5.66 | 5.66 | -0.09 (-1.57%) | 2,795,100 |
| 22 Oct 2019 | CNY | 5.71 | 5.76 | 5.64 | 5.75 | 5.75 | +0.06 (+1.05%) | 3,212,002 |
| 21 Oct 2019 | CNY | 5.68 | 5.72 | 5.6 | 5.69 | 5.69 | +0.09 (+1.61%) | 2,529,300 |
| 18 Oct 2019 | CNY | 5.78 | 5.78 | 5.58 | 5.6 | 5.6 | -0.18 (-3.11%) | 4,257,020 |
| 17 Oct 2019 | CNY | 5.86 | 5.88 | 5.74 | 5.78 | 5.78 | -0.1 (-1.70%) | 5,192,556 |
