| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 6.31 | 6.38 | 6.29 | 6.36 | 6.36 | +0.04 (+0.63%) | 1,393,293 |
| 3 Dec 2019 | CNY | 6.27 | 6.33 | 6.25 | 6.32 | 6.32 | +0.02 (+0.32%) | 612,600 |
| 2 Dec 2019 | CNY | 6.3 | 6.33 | 6.27 | 6.3 | 6.3 | -0.01 (-0.16%) | 1,068,100 |
| 29 Nov 2019 | CNY | 6.3 | 6.33 | 6.24 | 6.31 | 6.31 | -0.01 (-0.16%) | 907,577 |
| 28 Nov 2019 | CNY | 6.29 | 6.33 | 6.27 | 6.32 | 6.32 | +0.02 (+0.32%) | 998,298 |
| 27 Nov 2019 | CNY | 6.34 | 6.34 | 6.28 | 6.3 | 6.3 | -0.03 (-0.47%) | 1,430,796 |
| 26 Nov 2019 | CNY | 6.36 | 6.38 | 6.3 | 6.33 | 6.33 | -0.01 (-0.16%) | 1,686,701 |
| 25 Nov 2019 | CNY | 6.31 | 6.35 | 6.26 | 6.34 | 6.34 | +0.05 (+0.79%) | 2,098,082 |
| 22 Nov 2019 | CNY | 6.31 | 6.35 | 6.24 | 6.29 | 6.29 | -0.01 (-0.16%) | 1,866,600 |
| 21 Nov 2019 | CNY | 6.37 | 6.37 | 6.29 | 6.3 | 6.3 | -0.07 (-1.10%) | 1,886,984 |
| 20 Nov 2019 | CNY | 6.42 | 6.42 | 6.35 | 6.37 | 6.37 | -0.03 (-0.47%) | 745,910 |
| 19 Nov 2019 | CNY | 6.35 | 6.42 | 6.33 | 6.4 | 6.4 | +0.04 (+0.63%) | 1,135,206 |
| 18 Nov 2019 | CNY | 6.42 | 6.42 | 6.33 | 6.36 | 6.36 | -0.08 (-1.24%) | 1,340,506 |
| 15 Nov 2019 | CNY | 6.63 | 6.63 | 6.42 | 6.44 | 6.44 | -0.05 (-0.77%) | 1,174,404 |
| 14 Nov 2019 | CNY | 6.49 | 6.49 | 6.43 | 6.49 | 6.49 | +0.02 (+0.31%) | 747,802 |
| 13 Nov 2019 | CNY | 6.5 | 6.51 | 6.44 | 6.47 | 6.47 | -0.01 (-0.15%) | 589,724 |
| 12 Nov 2019 | CNY | 6.48 | 6.54 | 6.44 | 6.48 | 6.48 | -0.05 (-0.77%) | 1,146,428 |
| 11 Nov 2019 | CNY | 6.64 | 6.64 | 6.5 | 6.53 | 6.53 | -0.17 (-2.54%) | 1,829,100 |
| 8 Nov 2019 | CNY | 6.78 | 6.8 | 6.66 | 6.7 | 6.7 | -0.06 (-0.89%) | 1,502,429 |
| 7 Nov 2019 | CNY | 6.76 | 6.8 | 6.73 | 6.76 | 6.76 | 0.0 (0.0%) | 706,700 |
| 6 Nov 2019 | CNY | 6.84 | 6.84 | 6.71 | 6.76 | 6.76 | -0.08 (-1.17%) | 1,188,300 |
| 5 Nov 2019 | CNY | 6.83 | 6.84 | 6.78 | 6.84 | 6.84 | +0.03 (+0.44%) | 978,094 |
| 4 Nov 2019 | CNY | 6.8 | 6.85 | 6.74 | 6.81 | 6.81 | -0.02 (-0.29%) | 1,569,148 |
| 1 Nov 2019 | CNY | 6.76 | 6.85 | 6.74 | 6.83 | 6.83 | +0.04 (+0.59%) | 1,093,484 |
| 31 Oct 2019 | CNY | 6.89 | 6.95 | 6.77 | 6.79 | 6.79 | -0.08 (-1.16%) | 2,068,837 |
| 30 Oct 2019 | CNY | 7 | 7.02 | 6.83 | 6.87 | 6.87 | -0.15 (-2.14%) | 1,967,524 |
| 29 Oct 2019 | CNY | 7.09 | 7.09 | 7 | 7.02 | 7.02 | -0.04 (-0.57%) | 1,810,600 |
| 28 Oct 2019 | CNY | 6.95 | 7.11 | 6.92 | 7.06 | 7.06 | +0.09 (+1.29%) | 2,500,224 |
| 25 Oct 2019 | CNY | 6.94 | 6.97 | 6.88 | 6.97 | 6.97 | +0.03 (+0.43%) | 923,080 |
| 24 Oct 2019 | CNY | 6.93 | 6.95 | 6.89 | 6.94 | 6.94 | +0.02 (+0.29%) | 1,126,300 |
