| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2019 | CNY | 5.5 | 5.54 | 5.4 | 5.44 | 5.44 | -0.07 (-1.27%) | 2,582,746 |
| 25 Nov 2019 | CNY | 5.49 | 5.51 | 5.42 | 5.51 | 5.51 | +0.02 (+0.36%) | 2,509,209 |
| 22 Nov 2019 | CNY | 5.52 | 5.55 | 5.46 | 5.49 | 5.49 | 0.0 (0.0%) | 1,303,700 |
| 21 Nov 2019 | CNY | 5.47 | 5.59 | 5.47 | 5.49 | 5.49 | -0.01 (-0.18%) | 1,308,900 |
| 20 Nov 2019 | CNY | 5.54 | 5.54 | 5.45 | 5.5 | 5.5 | -0.01 (-0.18%) | 1,714,546 |
| 19 Nov 2019 | CNY | 5.42 | 5.56 | 5.36 | 5.51 | 5.51 | +0.12 (+2.23%) | 2,931,816 |
| 18 Nov 2019 | CNY | 5.34 | 5.43 | 5.31 | 5.39 | 5.39 | +0.05 (+0.94%) | 1,600,416 |
| 15 Nov 2019 | CNY | 5.46 | 5.49 | 5.34 | 5.34 | 5.34 | -0.13 (-2.38%) | 2,562,910 |
| 14 Nov 2019 | CNY | 5.45 | 5.53 | 5.45 | 5.47 | 5.47 | -0.02 (-0.36%) | 1,476,173 |
| 13 Nov 2019 | CNY | 5.49 | 5.5 | 5.43 | 5.49 | 5.49 | +0.01 (+0.18%) | 1,397,320 |
| 12 Nov 2019 | CNY | 5.53 | 5.53 | 5.42 | 5.48 | 5.48 | +0.01 (+0.18%) | 1,629,800 |
| 11 Nov 2019 | CNY | 5.6 | 5.6 | 5.42 | 5.47 | 5.47 | -0.14 (-2.50%) | 3,238,393 |
| 8 Nov 2019 | CNY | 5.66 | 5.7 | 5.58 | 5.61 | 5.61 | -0.02 (-0.36%) | 2,176,011 |
| 7 Nov 2019 | CNY | 5.63 | 5.67 | 5.58 | 5.63 | 5.63 | +0.01 (+0.18%) | 2,820,241 |
| 6 Nov 2019 | CNY | 5.77 | 5.77 | 5.59 | 5.62 | 5.62 | -0.15 (-2.60%) | 3,232,594 |
| 5 Nov 2019 | CNY | 5.71 | 5.77 | 5.68 | 5.77 | 5.77 | +0.05 (+0.87%) | 3,660,821 |
| 4 Nov 2019 | CNY | 5.73 | 5.74 | 5.67 | 5.72 | 5.72 | -0.01 (-0.17%) | 3,018,763 |
| 1 Nov 2019 | CNY | 5.57 | 5.85 | 5.57 | 5.73 | 5.73 | +0.16 (+2.87%) | 4,969,109 |
| 31 Oct 2019 | CNY | 5.66 | 5.67 | 5.56 | 5.57 | 5.57 | -0.11 (-1.94%) | 2,451,016 |
| 30 Oct 2019 | CNY | 5.65 | 5.73 | 5.62 | 5.68 | 5.68 | +0.04 (+0.71%) | 3,197,365 |
| 29 Oct 2019 | CNY | 5.72 | 5.72 | 5.63 | 5.64 | 5.64 | -0.08 (-1.40%) | 2,533,491 |
| 28 Oct 2019 | CNY | 5.59 | 5.73 | 5.59 | 5.72 | 5.72 | +0.1 (+1.78%) | 4,246,246 |
| 25 Oct 2019 | CNY | 5.56 | 5.63 | 5.52 | 5.62 | 5.62 | +0.06 (+1.08%) | 2,816,216 |
| 24 Oct 2019 | CNY | 5.55 | 5.59 | 5.51 | 5.56 | 5.56 | +0.02 (+0.36%) | 2,224,761 |
| 23 Oct 2019 | CNY | 5.6 | 5.63 | 5.52 | 5.54 | 5.54 | -0.06 (-1.07%) | 3,557,967 |
| 22 Oct 2019 | CNY | 5.54 | 5.61 | 5.54 | 5.6 | 5.6 | +0.02 (+0.36%) | 2,463,300 |
| 21 Oct 2019 | CNY | 5.68 | 5.69 | 5.5 | 5.58 | 5.58 | -0.14 (-2.45%) | 4,643,434 |
| 18 Oct 2019 | CNY | 5.72 | 5.85 | 5.7 | 5.72 | 5.72 | 0.0 (0.0%) | 5,323,080 |
| 17 Oct 2019 | CNY | 5.75 | 5.79 | 5.69 | 5.72 | 5.72 | -0.03 (-0.52%) | 4,736,107 |
| 16 Oct 2019 | CNY | 5.78 | 5.86 | 5.73 | 5.75 | 5.75 | -0.05 (-0.86%) | 7,940,750 |
