| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2019 | CNY | 6.95 | 6.96 | 6.87 | 6.93 | 6.93 | -0.05 (-0.72%) | 373,080 |
| 18 Dec 2019 | CNY | 6.93 | 7.03 | 6.92 | 6.98 | 6.98 | 0.0 (0.0%) | 330,240 |
| 17 Dec 2019 | CNY | 6.95 | 7 | 6.92 | 6.98 | 6.98 | +0.02 (+0.29%) | 398,500 |
| 16 Dec 2019 | CNY | 6.99 | 6.99 | 6.9 | 6.96 | 6.96 | -0.04 (-0.57%) | 398,901 |
| 13 Dec 2019 | CNY | 7.08 | 7.08 | 6.96 | 7 | 7 | -0.1 (-1.41%) | 556,501 |
| 12 Dec 2019 | CNY | 6.8 | 7.13 | 6.78 | 7.1 | 7.1 | +0.31 (+4.57%) | 1,297,872 |
| 11 Dec 2019 | CNY | 6.79 | 6.83 | 6.73 | 6.79 | 6.79 | +0.01 (+0.15%) | 182,700 |
| 10 Dec 2019 | CNY | 6.81 | 6.85 | 6.73 | 6.78 | 6.78 | -0.03 (-0.44%) | 254,002 |
| 9 Dec 2019 | CNY | 6.69 | 6.84 | 6.66 | 6.81 | 6.81 | +0.12 (+1.79%) | 425,641 |
| 6 Dec 2019 | CNY | 6.64 | 6.71 | 6.59 | 6.69 | 6.69 | +0.09 (+1.36%) | 321,320 |
| 5 Dec 2019 | CNY | 6.63 | 6.68 | 6.58 | 6.6 | 6.6 | -0.04 (-0.60%) | 266,519 |
| 4 Dec 2019 | CNY | 6.57 | 6.66 | 6.57 | 6.64 | 6.64 | -0.01 (-0.15%) | 308,500 |
| 3 Dec 2019 | CNY | 6.68 | 6.69 | 6.6 | 6.65 | 6.65 | 0.0 (0.0%) | 151,400 |
| 2 Dec 2019 | CNY | 6.78 | 6.8 | 6.6 | 6.65 | 6.65 | -0.08 (-1.19%) | 314,800 |
| 29 Nov 2019 | CNY | 6.62 | 6.77 | 6.55 | 6.73 | 6.73 | +0.11 (+1.66%) | 298,600 |
| 28 Nov 2019 | CNY | 6.65 | 6.69 | 6.57 | 6.62 | 6.62 | +0.01 (+0.15%) | 145,600 |
| 27 Nov 2019 | CNY | 6.6 | 6.62 | 6.56 | 6.61 | 6.61 | +0.01 (+0.15%) | 159,500 |
| 26 Nov 2019 | CNY | 6.57 | 6.6 | 6.53 | 6.6 | 6.6 | +0.03 (+0.46%) | 146,811 |
| 25 Nov 2019 | CNY | 6.65 | 6.65 | 6.5 | 6.57 | 6.57 | -0.05 (-0.76%) | 162,867 |
| 22 Nov 2019 | CNY | 6.54 | 6.64 | 6.53 | 6.62 | 6.62 | +0.03 (+0.46%) | 157,401 |
| 21 Nov 2019 | CNY | 6.46 | 6.59 | 6.45 | 6.59 | 6.59 | 0.0 (0.0%) | 167,666 |
| 20 Nov 2019 | CNY | 6.6 | 6.61 | 6.55 | 6.59 | 6.59 | -0.01 (-0.15%) | 140,473 |
| 19 Nov 2019 | CNY | 6.55 | 6.6 | 6.52 | 6.6 | 6.6 | +0.05 (+0.76%) | 170,000 |
| 18 Nov 2019 | CNY | 6.54 | 6.65 | 6.47 | 6.55 | 6.55 | -0.09 (-1.36%) | 501,500 |
| 15 Nov 2019 | CNY | 6.57 | 6.67 | 6.57 | 6.64 | 6.64 | 0.0 (0.0%) | 276,900 |
| 14 Nov 2019 | CNY | 6.68 | 6.68 | 6.61 | 6.64 | 6.64 | -0.03 (-0.45%) | 249,403 |
| 13 Nov 2019 | CNY | 6.73 | 6.73 | 6.57 | 6.67 | 6.67 | -0.01 (-0.15%) | 308,102 |
| 12 Nov 2019 | CNY | 6.74 | 6.74 | 6.61 | 6.68 | 6.68 | -0.02 (-0.30%) | 326,100 |
| 11 Nov 2019 | CNY | 6.99 | 7.03 | 6.63 | 6.7 | 6.7 | -0.28 (-4.01%) | 731,700 |
| 8 Nov 2019 | CNY | 7.21 | 7.28 | 6.98 | 6.98 | 6.98 | -0.03 (-0.43%) | 297,400 |
