| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 6.19 | 6.34 | 6.15 | 6.3 | 6.3 | +0.1 (+1.61%) | 4,898,560 |
| 3 Dec 2019 | CNY | 6.12 | 6.22 | 6.06 | 6.2 | 6.2 | -0.01 (-0.16%) | 3,484,500 |
| 2 Dec 2019 | CNY | 6.16 | 6.29 | 6.12 | 6.21 | 6.21 | +0.13 (+2.14%) | 5,236,475 |
| 29 Nov 2019 | CNY | 6.03 | 6.11 | 6.02 | 6.08 | 6.08 | +0.04 (+0.66%) | 2,522,025 |
| 28 Nov 2019 | CNY | 6.13 | 6.16 | 6.04 | 6.04 | 6.04 | -0.09 (-1.47%) | 3,572,050 |
| 27 Nov 2019 | CNY | 6.19 | 6.2 | 6.08 | 6.13 | 6.13 | -0.1 (-1.61%) | 4,154,300 |
| 26 Nov 2019 | CNY | 6.2 | 6.23 | 6.16 | 6.23 | 6.23 | +0.05 (+0.81%) | 3,028,634 |
| 25 Nov 2019 | CNY | 6.3 | 6.34 | 6.07 | 6.18 | 6.18 | -0.14 (-2.22%) | 4,578,625 |
| 22 Nov 2019 | CNY | 6.36 | 6.47 | 6.27 | 6.32 | 6.32 | -0.01 (-0.16%) | 6,248,875 |
| 21 Nov 2019 | CNY | 6.28 | 6.37 | 6.25 | 6.33 | 6.33 | +0.04 (+0.64%) | 3,559,425 |
| 20 Nov 2019 | CNY | 6.37 | 6.43 | 6.26 | 6.29 | 6.29 | -0.09 (-1.41%) | 5,728,525 |
| 19 Nov 2019 | CNY | 6.32 | 6.4 | 6.27 | 6.38 | 6.38 | +0.07 (+1.11%) | 6,388,375 |
| 18 Nov 2019 | CNY | 6.28 | 6.36 | 6.25 | 6.31 | 6.31 | +0.02 (+0.32%) | 4,790,125 |
| 15 Nov 2019 | CNY | 6.58 | 6.58 | 6.28 | 6.29 | 6.29 | -0.3 (-4.55%) | 11,652,100 |
| 14 Nov 2019 | CNY | 6.55 | 6.61 | 6.52 | 6.59 | 6.59 | +0.03 (+0.46%) | 5,604,550 |
| 13 Nov 2019 | CNY | 6.7 | 6.71 | 6.5 | 6.56 | 6.56 | -0.17 (-2.53%) | 7,196,401 |
| 12 Nov 2019 | CNY | 6.62 | 6.75 | 6.54 | 6.73 | 6.73 | +0.1 (+1.51%) | 7,280,952 |
| 11 Nov 2019 | CNY | 6.86 | 6.86 | 6.54 | 6.63 | 6.63 | -0.24 (-3.49%) | 12,207,261 |
| 8 Nov 2019 | CNY | 7.09 | 7.11 | 6.83 | 6.87 | 6.87 | -0.2 (-2.83%) | 15,590,594 |
| 7 Nov 2019 | CNY | 6.99 | 7.14 | 6.91 | 7.07 | 7.07 | +0.01 (+0.14%) | 16,354,059 |
| 6 Nov 2019 | CNY | 7.12 | 7.2 | 6.94 | 7.06 | 7.06 | -0.21 (-2.89%) | 23,152,397 |
| 5 Nov 2019 | CNY | 7.61 | 7.7 | 7.27 | 7.27 | 7.27 | -0.81 (-10.02%) | 51,486,859 |
| 4 Nov 2019 | CNY | 8.08 | 8.3 | 8.08 | 8.08 | 8.08 | -0.9 (-10.02%) | 18,889,500 |
| 1 Nov 2019 | CNY | 8.52 | 8.98 | 8.52 | 8.98 | 8.98 | +0.82 (+10.05%) | 65,234,428 |
| 31 Oct 2019 | CNY | 7.25 | 8.16 | 7.21 | 8.16 | 8.16 | +0.74 (+9.97%) | 32,559,457 |
| 30 Oct 2019 | CNY | 7.18 | 7.48 | 7.15 | 7.42 | 7.42 | +0.11 (+1.50%) | 17,741,880 |
| 29 Oct 2019 | CNY | 7.06 | 7.4 | 6.96 | 7.31 | 7.31 | +0.23 (+3.25%) | 18,124,829 |
| 28 Oct 2019 | CNY | 7.1 | 7.1 | 6.89 | 7.08 | 7.08 | -0.07 (-0.98%) | 11,211,848 |
| 25 Oct 2019 | CNY | 7.03 | 7.16 | 6.91 | 7.15 | 7.15 | +0.12 (+1.71%) | 11,681,500 |
| 24 Oct 2019 | CNY | 7.18 | 7.25 | 6.97 | 7.03 | 7.03 | -0.13 (-1.82%) | 11,918,580 |
