| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2019 | CNY | 6.0444 | 6.1611 | 5.9333 | 5.9444 | 5.9444 | -0.083 (-1.38%) | 6,899,477 |
| 20 Dec 2019 | CNY | 6.2444 | 6.2556 | 6.0278 | 6.0278 | 6.0278 | -0.189 (-3.04%) | 9,181,591 |
| 19 Dec 2019 | CNY | 6.2778 | 6.3056 | 6.2111 | 6.2167 | 6.2167 | -0.061 (-0.97%) | 5,677,740 |
| 18 Dec 2019 | CNY | 6.2611 | 6.3333 | 6.1667 | 6.2778 | 6.2778 | -0.022 (-0.35%) | 10,988,454 |
| 17 Dec 2019 | CNY | 6.2778 | 6.35 | 6.2389 | 6.3 | 6.3 | -0.022 (-0.35%) | 12,437,553 |
| 16 Dec 2019 | CNY | 6.2778 | 6.3333 | 6.2333 | 6.3222 | 6.3222 | +0.061 (+0.98%) | 8,462,817 |
| 13 Dec 2019 | CNY | 6.15 | 6.2778 | 6.1167 | 6.2611 | 6.2611 | +0.15 (+2.45%) | 7,614,613 |
| 12 Dec 2019 | CNY | 6.1444 | 6.1667 | 6.0722 | 6.1111 | 6.1111 | -0.056 (-0.90%) | 5,631,256 |
| 11 Dec 2019 | CNY | 6.0889 | 6.2278 | 5.9889 | 6.1667 | 6.1667 | +0.122 (+2.02%) | 8,904,909 |
| 10 Dec 2019 | CNY | 6.05 | 6.0944 | 5.9778 | 6.0444 | 6.0444 | -0.011 (-0.18%) | 5,271,508 |
| 9 Dec 2019 | CNY | 6.0944 | 6.1444 | 6.0278 | 6.0556 | 6.0556 | -0.011 (-0.18%) | 4,453,716 |
| 6 Dec 2019 | CNY | 5.9722 | 6.1444 | 5.9389 | 6.0667 | 6.0667 | +0.1 (+1.68%) | 6,762,652 |
| 5 Dec 2019 | CNY | 6.0833 | 6.0833 | 5.8944 | 5.9667 | 5.9667 | +0.033 (+0.56%) | 7,328,520 |
| 4 Dec 2019 | CNY | 5.9 | 5.9889 | 5.8889 | 5.9333 | 5.9333 | +0.005 (+0.09%) | 5,947,752 |
| 3 Dec 2019 | CNY | 5.9556 | 5.9611 | 5.7667 | 5.9278 | 5.9278 | -0.011 (-0.19%) | 8,454,960 |
| 2 Dec 2019 | CNY | 5.9389 | 6.0722 | 5.9167 | 5.9389 | 5.9389 | -0.05 (-0.83%) | 9,513,295 |
| 29 Nov 2019 | CNY | 6.2556 | 6.2667 | 5.8833 | 5.9889 | 5.9889 | -0.261 (-4.18%) | 17,750,142 |
| 28 Nov 2019 | CNY | 6.2944 | 6.4333 | 6.1944 | 6.25 | 6.25 | -0.05 (-0.79%) | 11,018,836 |
| 27 Nov 2019 | CNY | 6.4611 | 6.5333 | 6.2333 | 6.3 | 6.3 | -0.2 (-3.08%) | 15,133,269 |
| 26 Nov 2019 | CNY | 6.2778 | 6.5056 | 6.1611 | 6.5 | 6.5 | +0.189 (+2.99%) | 20,628,361 |
| 25 Nov 2019 | CNY | 6.3056 | 6.4889 | 6.2 | 6.3111 | 6.3111 | -0.022 (-0.35%) | 14,945,175 |
| 22 Nov 2019 | CNY | 6.2889 | 6.5444 | 6.2889 | 6.3333 | 6.3333 | +0.022 (+0.35%) | 18,224,802 |
| 21 Nov 2019 | CNY | 6.2944 | 6.4056 | 6.2667 | 6.3111 | 6.3111 | -0.067 (-1.05%) | 8,918,208 |
| 20 Nov 2019 | CNY | 6.4722 | 6.5278 | 6.3278 | 6.3778 | 6.3778 | -0.078 (-1.21%) | 8,371,260 |
| 19 Nov 2019 | CNY | 6.2556 | 6.5222 | 6.2222 | 6.4556 | 6.4556 | +0.256 (+4.12%) | 15,485,729 |
| 18 Nov 2019 | CNY | 6.1389 | 6.2556 | 6.1333 | 6.2 | 6.2 | +0.061 (+1.00%) | 6,842,334 |
| 15 Nov 2019 | CNY | 6.1889 | 6.2778 | 6.0278 | 6.1389 | 6.1389 | -0.067 (-1.07%) | 9,438,431 |
| 14 Nov 2019 | CNY | 6.2111 | 6.3 | 6.1944 | 6.2056 | 6.2056 | +0.011 (+0.18%) | 8,289,000 |
| 13 Nov 2019 | CNY | 6.2 | 6.3333 | 6.15 | 6.1944 | 6.1944 | -0.05 (-0.80%) | 9,602,456 |
| 12 Nov 2019 | CNY | 6.15 | 6.3222 | 6.1 | 6.2444 | 6.2444 | +0.089 (+1.44%) | 10,667,170 |
