| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2019 | CNY | 5.94 | 5.99 | 5.84 | 5.92 | 5.92 | -0.07 (-1.17%) | 849,651 |
| 30 Dec 2019 | CNY | 6.07 | 6.11 | 5.93 | 5.99 | 5.99 | -0.17 (-2.76%) | 799,625 |
| 27 Dec 2019 | CNY | 6.24 | 6.25 | 6.15 | 6.16 | 6.16 | -0.04 (-0.65%) | 553,400 |
| 26 Dec 2019 | CNY | 6.18 | 6.28 | 6.13 | 6.2 | 6.2 | -0.03 (-0.48%) | 818,321 |
| 25 Dec 2019 | CNY | 6.4 | 6.43 | 6.18 | 6.23 | 6.23 | -0.22 (-3.41%) | 1,273,711 |
| 24 Dec 2019 | CNY | 6.31 | 6.58 | 6.22 | 6.45 | 6.45 | +0.11 (+1.74%) | 1,560,442 |
| 23 Dec 2019 | CNY | 6.28 | 6.64 | 6.28 | 6.34 | 6.34 | +0.02 (+0.32%) | 1,398,511 |
| 20 Dec 2019 | CNY | 6.3 | 6.44 | 6.27 | 6.32 | 6.32 | +0.03 (+0.48%) | 1,033,500 |
| 19 Dec 2019 | CNY | 6.29 | 6.39 | 6.21 | 6.29 | 6.29 | +0.01 (+0.16%) | 868,789 |
| 18 Dec 2019 | CNY | 6.41 | 6.47 | 6.27 | 6.28 | 6.28 | -0.13 (-2.03%) | 1,101,600 |
| 17 Dec 2019 | CNY | 6.45 | 6.56 | 6.37 | 6.41 | 6.41 | -0.03 (-0.47%) | 1,422,700 |
| 16 Dec 2019 | CNY | 6.2 | 6.64 | 6.2 | 6.44 | 6.44 | +0.03 (+0.47%) | 1,466,500 |
| 13 Dec 2019 | CNY | 6.4 | 6.74 | 6.23 | 6.41 | 6.41 | -0.01 (-0.16%) | 2,800,881 |
| 12 Dec 2019 | CNY | 6.28 | 6.42 | 6.22 | 6.42 | 6.42 | +0.31 (+5.07%) | 1,602,000 |
| 11 Dec 2019 | CNY | 5.76 | 6.11 | 5.76 | 6.11 | 6.11 | +0.31 (+5.34%) | 1,475,044 |
| 10 Dec 2019 | CNY | 5.88 | 5.92 | 5.79 | 5.8 | 5.8 | -0.13 (-2.19%) | 792,202 |
| 9 Dec 2019 | CNY | 5.98 | 6.06 | 5.83 | 5.93 | 5.93 | -0.13 (-2.15%) | 1,692,044 |
| 6 Dec 2019 | CNY | 6.33 | 6.37 | 5.96 | 6.06 | 6.06 | -0.01 (-0.16%) | 3,492,291 |
| 5 Dec 2019 | CNY | 5.81 | 6.07 | 5.78 | 6.07 | 6.07 | +0.29 (+5.02%) | 1,180,614 |
| 4 Dec 2019 | CNY | 5.54 | 5.78 | 5.5 | 5.78 | 5.78 | +0.28 (+5.09%) | 3,022,211 |
| 3 Dec 2019 | CNY | 5.36 | 5.62 | 5.36 | 5.5 | 5.5 | +0.09 (+1.66%) | 575,900 |
| 2 Dec 2019 | CNY | 5.4 | 5.46 | 5.35 | 5.41 | 5.41 | 0.0 (0.0%) | 615,200 |
| 29 Nov 2019 | CNY | 5.42 | 5.43 | 5.33 | 5.41 | 5.41 | -0.02 (-0.37%) | 584,850 |
| 28 Nov 2019 | CNY | 5.51 | 5.51 | 5.3 | 5.43 | 5.43 | -0.05 (-0.91%) | 1,252,511 |
| 27 Nov 2019 | CNY | 5.57 | 5.63 | 5.44 | 5.48 | 5.48 | -0.1 (-1.79%) | 1,873,422 |
| 26 Nov 2019 | CNY | 5.3 | 5.58 | 5.25 | 5.58 | 5.58 | +0.27 (+5.08%) | 3,771,244 |
| 25 Nov 2019 | CNY | 5.44 | 5.44 | 5.25 | 5.31 | 5.31 | -0.13 (-2.39%) | 632,500 |
| 22 Nov 2019 | CNY | 5.5 | 5.54 | 5.32 | 5.44 | 5.44 | -0.06 (-1.09%) | 1,133,610 |
| 21 Nov 2019 | CNY | 5.55 | 5.57 | 5.45 | 5.5 | 5.5 | -0.1 (-1.79%) | 564,000 |
| 20 Nov 2019 | CNY | 5.6 | 5.66 | 5.5 | 5.6 | 5.6 | +0.01 (+0.18%) | 644,100 |
