| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 6.6737 | 6.8421 | 6.6737 | 6.8263 | 6.8263 | +0.063 (+0.93%) | 2,695,530 |
| 3 Dec 2019 | CNY | 6.7579 | 6.8 | 6.6263 | 6.7632 | 6.7632 | -0.079 (-1.15%) | 3,171,495 |
| 2 Dec 2019 | CNY | 6.9 | 6.9 | 6.7579 | 6.8421 | 6.8421 | -0.011 (-0.15%) | 1,732,705 |
| 29 Nov 2019 | CNY | 6.8211 | 6.8684 | 6.7368 | 6.8526 | 6.8526 | +0.032 (+0.46%) | 2,291,840 |
| 28 Nov 2019 | CNY | 6.8158 | 6.8632 | 6.7368 | 6.8211 | 6.8211 | +0.053 (+0.78%) | 2,453,570 |
| 27 Nov 2019 | CNY | 6.9263 | 6.9368 | 6.7368 | 6.7684 | 6.7684 | -0.226 (-3.24%) | 4,736,601 |
| 26 Nov 2019 | CNY | 7.0947 | 7.1053 | 6.9737 | 6.9947 | 6.9947 | -0.058 (-0.82%) | 2,293,423 |
| 25 Nov 2019 | CNY | 7.2632 | 7.2632 | 7.0158 | 7.0526 | 7.0526 | -0.226 (-3.11%) | 4,881,005 |
| 22 Nov 2019 | CNY | 7.2368 | 7.4211 | 7.1632 | 7.279 | 7.279 | -0.016 (-0.22%) | 4,908,745 |
| 21 Nov 2019 | CNY | 7.0526 | 7.3421 | 7.0526 | 7.2947 | 7.2947 | +0.174 (+2.44%) | 5,676,284 |
| 20 Nov 2019 | CNY | 7.0526 | 7.2158 | 7.0421 | 7.1211 | 7.1211 | +0.021 (+0.30%) | 3,777,295 |
| 19 Nov 2019 | CNY | 6.979 | 7.1158 | 6.9263 | 7.1 | 7.1 | +0.179 (+2.58%) | 4,154,673 |
| 18 Nov 2019 | CNY | 6.7895 | 6.979 | 6.7421 | 6.9211 | 6.9211 | +0.132 (+1.94%) | 3,053,729 |
| 15 Nov 2019 | CNY | 6.8842 | 6.9053 | 6.7474 | 6.7895 | 6.7895 | -0.105 (-1.53%) | 2,164,480 |
| 14 Nov 2019 | CNY | 6.8842 | 6.9368 | 6.8842 | 6.8947 | 6.8947 | -0.026 (-0.38%) | 1,985,416 |
| 13 Nov 2019 | CNY | 6.7421 | 6.9737 | 6.7421 | 6.9211 | 6.9211 | +0.074 (+1.08%) | 2,195,356 |
| 12 Nov 2019 | CNY | 6.9579 | 6.9579 | 6.8 | 6.8474 | 6.8474 | -0.037 (-0.53%) | 1,738,880 |
| 11 Nov 2019 | CNY | 6.9947 | 7.0895 | 6.8 | 6.8842 | 6.8842 | -0.153 (-2.17%) | 3,101,147 |
| 8 Nov 2019 | CNY | 7.1684 | 7.2158 | 7.0053 | 7.0368 | 7.0368 | -0.137 (-1.91%) | 3,448,310 |
| 7 Nov 2019 | CNY | 7.0632 | 7.2 | 6.779 | 7.1737 | 7.1737 | +0.095 (+1.34%) | 5,424,667 |
| 6 Nov 2019 | CNY | 7.1632 | 7.2474 | 7.0526 | 7.079 | 7.079 | -0.121 (-1.68%) | 3,937,900 |
| 5 Nov 2019 | CNY | 7 | 7.2105 | 7 | 7.2 | 7.2 | +0.205 (+2.94%) | 5,290,544 |
| 4 Nov 2019 | CNY | 7.1474 | 7.1947 | 6.9632 | 6.9947 | 6.9947 | -0.153 (-2.14%) | 4,784,675 |
| 1 Nov 2019 | CNY | 7.1053 | 7.2263 | 7.0684 | 7.1474 | 7.1474 | -0.032 (-0.44%) | 4,525,515 |
| 31 Oct 2019 | CNY | 7.1579 | 7.2632 | 7.079 | 7.179 | 7.179 | +0.021 (+0.29%) | 4,500,604 |
| 30 Oct 2019 | CNY | 7.479 | 7.5 | 7.1368 | 7.1579 | 7.1579 | -0.51 (-6.66%) | 10,142,523 |
| 29 Oct 2019 | CNY | 7.6105 | 7.7263 | 7.4211 | 7.6684 | 7.6684 | +0.042 (+0.55%) | 12,089,700 |
| 28 Oct 2019 | CNY | 7.3842 | 7.8421 | 7.3842 | 7.6263 | 7.6263 | +0.305 (+4.17%) | 10,230,348 |
| 25 Oct 2019 | CNY | 7.5842 | 7.6158 | 7.3211 | 7.3211 | 7.3211 | -0.305 (-4.00%) | 9,342,585 |
| 24 Oct 2019 | CNY | 7.5368 | 7.6737 | 7.4368 | 7.6263 | 7.6263 | +0.089 (+1.19%) | 6,576,508 |
