| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2019 | CNY | 5.64 | 5.85 | 5.4 | 5.59 | 5.59 | -0.12 (-2.10%) | 48,817,935 |
| 25 Nov 2019 | CNY | 6.06 | 6.27 | 5.71 | 5.71 | 5.71 | -0.63 (-9.94%) | 77,791,664 |
| 22 Nov 2019 | CNY | 6.4 | 6.78 | 5.91 | 6.34 | 6.34 | +0.18 (+2.92%) | 141,645,974 |
| 21 Nov 2019 | CNY | 5.61 | 6.16 | 5.56 | 6.16 | 6.16 | +0.56 (+10.00%) | 54,908,881 |
| 20 Nov 2019 | CNY | 5.78 | 6.02 | 5.54 | 5.6 | 5.6 | -0.27 (-4.60%) | 71,221,075 |
| 19 Nov 2019 | CNY | 5.82 | 6.08 | 5.79 | 5.87 | 5.87 | -0.04 (-0.68%) | 67,966,419 |
| 18 Nov 2019 | CNY | 5.57 | 6 | 5.21 | 5.91 | 5.91 | +0.25 (+4.42%) | 80,265,629 |
| 15 Nov 2019 | CNY | 5.42 | 5.99 | 5.42 | 5.66 | 5.66 | +0.18 (+3.28%) | 88,267,657 |
| 14 Nov 2019 | CNY | 5.53 | 5.62 | 5.43 | 5.48 | 5.48 | -0.07 (-1.26%) | 51,396,646 |
| 13 Nov 2019 | CNY | 5.38 | 5.63 | 5.31 | 5.55 | 5.55 | +0.14 (+2.59%) | 59,789,678 |
| 12 Nov 2019 | CNY | 5.26 | 5.48 | 5.17 | 5.41 | 5.41 | +0.02 (+0.37%) | 55,310,635 |
| 11 Nov 2019 | CNY | 5.71 | 5.71 | 5.39 | 5.39 | 5.39 | -0.6 (-10.02%) | 66,369,554 |
| 8 Nov 2019 | CNY | 5.96 | 6.14 | 5.81 | 5.99 | 5.99 | +0.01 (+0.17%) | 73,588,832 |
| 7 Nov 2019 | CNY | 6.19 | 6.34 | 5.92 | 5.98 | 5.98 | -0.46 (-7.14%) | 105,278,454 |
| 6 Nov 2019 | CNY | 6.23 | 7.01 | 6.22 | 6.44 | 6.44 | +0.07 (+1.10%) | 134,970,587 |
| 5 Nov 2019 | CNY | 6.1 | 6.5 | 5.9 | 6.37 | 6.37 | +0.17 (+2.74%) | 100,078,483 |
| 4 Nov 2019 | CNY | 6.09 | 6.34 | 5.97 | 6.2 | 6.2 | +0.05 (+0.81%) | 94,258,138 |
| 1 Nov 2019 | CNY | 6.07 | 6.15 | 5.79 | 6.15 | 6.15 | +0.19 (+3.19%) | 82,677,195 |
| 31 Oct 2019 | CNY | 6.3 | 6.55 | 5.96 | 5.96 | 5.96 | -0.66 (-9.97%) | 89,766,943 |
| 30 Oct 2019 | CNY | 6.44 | 6.95 | 6.44 | 6.62 | 6.62 | -0.53 (-7.41%) | 123,507,405 |
| 29 Oct 2019 | CNY | 7.37 | 7.47 | 7.15 | 7.15 | 7.15 | -0.79 (-9.95%) | 28,525,300 |
| 28 Oct 2019 | CNY | 7.3 | 8.03 | 7.08 | 7.94 | 7.94 | +0.64 (+8.77%) | 176,316,000 |
| 25 Oct 2019 | CNY | 7.3 | 7.3 | 7.3 | 7.3 | 7.3 | +0.66 (+9.94%) | 78,411,931 |
| 24 Oct 2019 | CNY | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | +0.6 (+9.93%) | 3,239,997 |
| 23 Oct 2019 | CNY | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | +0.55 (+10.02%) | 2,144,330 |
| 22 Oct 2019 | CNY | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | +0.5 (+10.02%) | 2,716,943 |
| 21 Oct 2019 | CNY | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | +0.45 (+9.91%) | 5,199,734 |
| 18 Oct 2019 | CNY | 4.31 | 4.54 | 4.31 | 4.54 | 4.54 | +0.41 (+9.93%) | 13,270,024 |
| 17 Oct 2019 | CNY | 4.1 | 4.15 | 4.04 | 4.13 | 4.13 | -0.04 (-0.96%) | 7,944,602 |
| 16 Oct 2019 | CNY | 3.91 | 4.3 | 3.91 | 4.17 | 4.17 | +0.26 (+6.65%) | 15,357,252 |
