| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2019 | CNY | 6.62 | 6.68 | 6.43 | 6.48 | 6.48 | -0.14 (-2.11%) | 23,489,517 |
| 25 Nov 2019 | CNY | 6.53 | 6.74 | 6.36 | 6.62 | 6.62 | 0.0 (0.0%) | 44,634,315 |
| 22 Nov 2019 | CNY | 7.18 | 7.19 | 6.5 | 6.62 | 6.62 | -0.41 (-5.83%) | 74,696,957 |
| 21 Nov 2019 | CNY | 7.28 | 7.28 | 6.99 | 7.03 | 7.03 | +0.41 (+6.19%) | 99,746,893 |
| 20 Nov 2019 | CNY | 6.74 | 6.83 | 6.6 | 6.62 | 6.62 | -0.11 (-1.63%) | 19,194,790 |
| 19 Nov 2019 | CNY | 6.54 | 6.76 | 6.48 | 6.73 | 6.73 | +0.19 (+2.91%) | 20,520,755 |
| 18 Nov 2019 | CNY | 6.34 | 6.63 | 6.31 | 6.54 | 6.54 | +0.19 (+2.99%) | 19,621,465 |
| 15 Nov 2019 | CNY | 6.55 | 6.56 | 6.33 | 6.35 | 6.35 | -0.15 (-2.31%) | 17,376,242 |
| 14 Nov 2019 | CNY | 6.52 | 6.58 | 6.42 | 6.5 | 6.5 | -0.05 (-0.76%) | 20,499,721 |
| 13 Nov 2019 | CNY | 6.63 | 6.71 | 6.49 | 6.55 | 6.55 | -0.11 (-1.65%) | 18,717,717 |
| 12 Nov 2019 | CNY | 6.77 | 6.77 | 6.57 | 6.66 | 6.66 | -0.08 (-1.19%) | 20,378,748 |
| 11 Nov 2019 | CNY | 6.67 | 6.83 | 6.54 | 6.74 | 6.74 | +0.05 (+0.75%) | 26,787,474 |
| 8 Nov 2019 | CNY | 6.81 | 6.82 | 6.65 | 6.69 | 6.69 | -0.08 (-1.18%) | 17,327,517 |
| 7 Nov 2019 | CNY | 6.71 | 6.87 | 6.64 | 6.77 | 6.77 | +0.17 (+2.58%) | 25,045,861 |
| 6 Nov 2019 | CNY | 6.65 | 6.78 | 6.54 | 6.6 | 6.6 | -0.1 (-1.49%) | 21,636,064 |
| 5 Nov 2019 | CNY | 6.81 | 6.82 | 6.64 | 6.7 | 6.7 | -0.07 (-1.03%) | 22,473,124 |
| 4 Nov 2019 | CNY | 6.92 | 6.92 | 6.6 | 6.77 | 6.77 | -0.09 (-1.31%) | 29,765,094 |
| 1 Nov 2019 | CNY | 6.78 | 6.91 | 6.7 | 6.86 | 6.86 | +0.18 (+2.69%) | 28,008,800 |
| 31 Oct 2019 | CNY | 6.89 | 6.98 | 6.68 | 6.68 | 6.68 | -0.24 (-3.47%) | 35,593,317 |
| 30 Oct 2019 | CNY | 7.01 | 7.25 | 6.92 | 6.92 | 6.92 | -0.1 (-1.42%) | 41,041,326 |
| 29 Oct 2019 | CNY | 7.52 | 7.52 | 6.87 | 7.02 | 7.02 | -0.61 (-7.99%) | 74,548,189 |
| 28 Oct 2019 | CNY | 7.18 | 7.66 | 7.17 | 7.63 | 7.63 | +0.43 (+5.97%) | 44,657,606 |
| 25 Oct 2019 | CNY | 7.25 | 7.29 | 7.09 | 7.2 | 7.2 | -0.05 (-0.69%) | 19,317,277 |
| 24 Oct 2019 | CNY | 7.17 | 7.33 | 7.07 | 7.25 | 7.25 | +0.01 (+0.14%) | 23,752,683 |
| 23 Oct 2019 | CNY | 7.2 | 7.55 | 7.16 | 7.24 | 7.24 | +0.06 (+0.84%) | 38,428,460 |
| 22 Oct 2019 | CNY | 7.12 | 7.25 | 7.07 | 7.18 | 7.18 | +0.03 (+0.42%) | 26,305,698 |
| 21 Oct 2019 | CNY | 7.29 | 7.34 | 7.07 | 7.15 | 7.15 | +0.03 (+0.42%) | 34,800,979 |
| 18 Oct 2019 | CNY | 7.44 | 7.55 | 7.1 | 7.12 | 7.12 | -0.37 (-4.94%) | 35,998,674 |
| 17 Oct 2019 | CNY | 7.45 | 7.57 | 7.3 | 7.49 | 7.49 | 0.0 (0.0%) | 38,928,660 |
| 16 Oct 2019 | CNY | 7.2 | 7.63 | 7.19 | 7.49 | 7.49 | +0.43 (+6.09%) | 55,765,203 |
