| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 5.5973 | 5.659 | 5.5374 | 5.5773 | 5.5773 | -0.087 (-1.54%) | 8,087,473 |
| 3 Dec 2019 | CNY | 5.6354 | 5.8606 | 5.6082 | 5.6645 | 5.6645 | +0.031 (+0.55%) | 14,342,281 |
| 2 Dec 2019 | CNY | 5.4466 | 5.6845 | 5.3958 | 5.6336 | 5.6336 | +0.222 (+4.09%) | 15,510,087 |
| 29 Nov 2019 | CNY | 5.325 | 5.4194 | 5.3068 | 5.4121 | 5.4121 | +0.078 (+1.46%) | 6,028,103 |
| 28 Nov 2019 | CNY | 5.3214 | 5.4103 | 5.3123 | 5.3341 | 5.3341 | -0.036 (-0.68%) | 5,411,830 |
| 27 Nov 2019 | CNY | 5.4375 | 5.4394 | 5.3268 | 5.3704 | 5.3704 | -0.04 (-0.74%) | 7,332,475 |
| 26 Nov 2019 | CNY | 5.4466 | 5.4666 | 5.3704 | 5.4103 | 5.4103 | -0.015 (-0.27%) | 7,826,317 |
| 25 Nov 2019 | CNY | 5.5556 | 5.6064 | 5.3976 | 5.4248 | 5.4248 | -0.158 (-2.83%) | 9,924,463 |
| 22 Nov 2019 | CNY | 5.7407 | 5.8533 | 5.5755 | 5.5828 | 5.5828 | -0.22 (-3.79%) | 13,027,962 |
| 21 Nov 2019 | CNY | 5.8969 | 5.9041 | 5.7335 | 5.8025 | 5.8025 | -0.125 (-2.11%) | 10,417,192 |
| 20 Nov 2019 | CNY | 6.0276 | 6.1874 | 5.9223 | 5.9277 | 5.9277 | -0.031 (-0.52%) | 17,768,158 |
| 19 Nov 2019 | CNY | 5.8243 | 5.9713 | 5.7607 | 5.9586 | 5.9586 | +0.143 (+2.47%) | 10,069,626 |
| 18 Nov 2019 | CNY | 5.7226 | 5.8206 | 5.7117 | 5.8152 | 5.8152 | +0.04 (+0.69%) | 7,119,640 |
| 15 Nov 2019 | CNY | 5.9277 | 5.9277 | 5.7353 | 5.7752 | 5.7752 | -0.096 (-1.64%) | 8,832,959 |
| 14 Nov 2019 | CNY | 5.7916 | 5.9441 | 5.728 | 5.8715 | 5.8715 | +0.143 (+2.51%) | 10,609,382 |
| 13 Nov 2019 | CNY | 5.8642 | 5.8642 | 5.6935 | 5.728 | 5.728 | -0.145 (-2.47%) | 10,215,136 |
| 12 Nov 2019 | CNY | 5.8442 | 5.9332 | 5.7861 | 5.8733 | 5.8733 | -0.033 (-0.55%) | 9,118,383 |
| 11 Nov 2019 | CNY | 5.9913 | 6.1002 | 5.837 | 5.906 | 5.906 | -0.145 (-2.40%) | 8,879,997 |
| 8 Nov 2019 | CNY | 6.1093 | 6.191 | 6.0076 | 6.0512 | 6.0512 | -0.049 (-0.80%) | 10,301,722 |
| 7 Nov 2019 | CNY | 5.8642 | 6.1275 | 5.8533 | 6.1002 | 6.1002 | +0.236 (+4.02%) | 13,539,875 |
| 6 Nov 2019 | CNY | 6.0748 | 6.1365 | 5.7426 | 5.8642 | 5.8642 | -0.231 (-3.78%) | 16,482,029 |
| 5 Nov 2019 | CNY | 6.171 | 6.2346 | 6.0512 | 6.0948 | 6.0948 | -0.085 (-1.38%) | 10,392,571 |
| 4 Nov 2019 | CNY | 6.171 | 6.2691 | 6.1111 | 6.1801 | 6.1801 | +0.036 (+0.59%) | 10,093,850 |
| 1 Nov 2019 | CNY | 6.0966 | 6.1964 | 6.0094 | 6.1438 | 6.1438 | -0.005 (-0.09%) | 9,608,155 |
| 31 Oct 2019 | CNY | 6.1365 | 6.2364 | 6.0603 | 6.1492 | 6.1492 | +0.013 (+0.21%) | 11,631,353 |
| 30 Oct 2019 | CNY | 6.3126 | 6.4234 | 6.1129 | 6.1365 | 6.1365 | -0.218 (-3.43%) | 21,393,292 |
| 29 Oct 2019 | CNY | 6.7175 | 6.772 | 6.3544 | 6.3544 | 6.3544 | -0.372 (-5.53%) | 25,219,699 |
| 28 Oct 2019 | CNY | 6.5922 | 6.8028 | 6.5795 | 6.7266 | 6.7266 | +0.318 (+4.96%) | 27,791,010 |
| 25 Oct 2019 | CNY | 6.3943 | 6.4633 | 6.2727 | 6.4089 | 6.4089 | -0.045 (-0.70%) | 14,625,667 |
| 24 Oct 2019 | CNY | 6.3907 | 6.5214 | 6.358 | 6.4543 | 6.4543 | +0.029 (+0.45%) | 14,978,367 |
