| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 6.77 | 6.82 | 6.77 | 6.82 | 6.82 | -0.01 (-0.15%) | 4,491,367 |
| 3 Dec 2019 | CNY | 6.83 | 6.84 | 6.72 | 6.83 | 6.83 | +0.01 (+0.15%) | 5,586,675 |
| 2 Dec 2019 | CNY | 6.79 | 6.86 | 6.76 | 6.82 | 6.82 | +0.07 (+1.04%) | 5,774,181 |
| 29 Nov 2019 | CNY | 6.85 | 6.85 | 6.7 | 6.75 | 6.75 | -0.1 (-1.46%) | 5,906,937 |
| 28 Nov 2019 | CNY | 6.84 | 6.91 | 6.81 | 6.85 | 6.85 | +0.02 (+0.29%) | 8,217,696 |
| 27 Nov 2019 | CNY | 6.83 | 6.91 | 6.79 | 6.83 | 6.83 | +0.01 (+0.15%) | 7,784,347 |
| 26 Nov 2019 | CNY | 6.88 | 6.88 | 6.76 | 6.82 | 6.82 | -0.08 (-1.16%) | 10,532,806 |
| 25 Nov 2019 | CNY | 6.67 | 6.94 | 6.65 | 6.9 | 6.9 | +0.24 (+3.60%) | 16,092,038 |
| 22 Nov 2019 | CNY | 6.7 | 6.75 | 6.58 | 6.66 | 6.66 | -0.04 (-0.60%) | 6,272,934 |
| 21 Nov 2019 | CNY | 6.77 | 6.77 | 6.68 | 6.7 | 6.7 | -0.03 (-0.45%) | 4,470,941 |
| 20 Nov 2019 | CNY | 6.81 | 6.81 | 6.69 | 6.73 | 6.73 | -0.09 (-1.32%) | 5,138,585 |
| 19 Nov 2019 | CNY | 6.69 | 6.83 | 6.69 | 6.82 | 6.82 | +0.13 (+1.94%) | 6,410,175 |
| 18 Nov 2019 | CNY | 6.67 | 6.71 | 6.64 | 6.69 | 6.69 | +0.03 (+0.45%) | 3,257,775 |
| 15 Nov 2019 | CNY | 6.8 | 6.82 | 6.65 | 6.66 | 6.66 | -0.16 (-2.35%) | 5,271,052 |
| 14 Nov 2019 | CNY | 6.79 | 6.91 | 6.76 | 6.82 | 6.82 | +0.07 (+1.04%) | 5,233,094 |
| 13 Nov 2019 | CNY | 6.76 | 6.81 | 6.72 | 6.75 | 6.75 | -0.08 (-1.17%) | 3,453,450 |
| 12 Nov 2019 | CNY | 6.77 | 6.84 | 6.67 | 6.83 | 6.83 | +0.06 (+0.89%) | 6,019,283 |
| 11 Nov 2019 | CNY | 6.88 | 6.9 | 6.75 | 6.77 | 6.77 | -0.14 (-2.03%) | 5,220,633 |
| 8 Nov 2019 | CNY | 6.96 | 7.02 | 6.9 | 6.91 | 6.91 | -0.01 (-0.14%) | 4,780,072 |
| 7 Nov 2019 | CNY | 6.93 | 6.96 | 6.89 | 6.92 | 6.92 | +0.02 (+0.29%) | 4,152,774 |
| 6 Nov 2019 | CNY | 6.95 | 6.95 | 6.88 | 6.9 | 6.9 | -0.06 (-0.86%) | 4,976,735 |
| 5 Nov 2019 | CNY | 6.93 | 7 | 6.87 | 6.96 | 6.96 | +0.07 (+1.02%) | 6,437,340 |
| 4 Nov 2019 | CNY | 6.87 | 6.94 | 6.86 | 6.89 | 6.89 | +0.05 (+0.73%) | 5,674,333 |
| 1 Nov 2019 | CNY | 6.76 | 6.85 | 6.74 | 6.84 | 6.84 | +0.09 (+1.33%) | 4,041,347 |
| 31 Oct 2019 | CNY | 6.71 | 6.82 | 6.71 | 6.75 | 6.75 | -0.04 (-0.59%) | 4,498,014 |
| 30 Oct 2019 | CNY | 6.93 | 6.95 | 6.76 | 6.79 | 6.79 | -0.15 (-2.16%) | 8,309,769 |
| 29 Oct 2019 | CNY | 7.07 | 7.07 | 6.93 | 6.94 | 6.94 | -0.09 (-1.28%) | 8,058,550 |
| 28 Oct 2019 | CNY | 6.99 | 7.04 | 6.95 | 7.03 | 7.03 | -0.07 (-0.99%) | 10,938,171 |
| 25 Oct 2019 | CNY | 7.05 | 7.11 | 7.02 | 7.1 | 7.1 | +0.04 (+0.57%) | 5,794,022 |
| 24 Oct 2019 | CNY | 7.1 | 7.11 | 7.01 | 7.06 | 7.06 | +0.05 (+0.71%) | 5,841,157 |
