| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 5.4 | 5.46 | 5.37 | 5.46 | 5.46 | +0.04 (+0.74%) | 737,008 |
| 3 Dec 2019 | CNY | 5.44 | 5.44 | 5.34 | 5.42 | 5.42 | -0.03 (-0.55%) | 1,480,570 |
| 2 Dec 2019 | CNY | 5.49 | 5.5 | 5.45 | 5.45 | 5.45 | -0.05 (-0.91%) | 816,600 |
| 29 Nov 2019 | CNY | 5.52 | 5.53 | 5.46 | 5.5 | 5.5 | -0.01 (-0.18%) | 821,593 |
| 28 Nov 2019 | CNY | 5.5 | 5.53 | 5.5 | 5.51 | 5.51 | 0.0 (0.0%) | 676,100 |
| 27 Nov 2019 | CNY | 5.51 | 5.52 | 5.49 | 5.51 | 5.51 | -0.01 (-0.18%) | 640,500 |
| 26 Nov 2019 | CNY | 5.52 | 5.57 | 5.5 | 5.52 | 5.52 | -0.03 (-0.54%) | 1,064,201 |
| 25 Nov 2019 | CNY | 5.56 | 5.58 | 5.48 | 5.55 | 5.55 | -0.01 (-0.18%) | 1,516,900 |
| 22 Nov 2019 | CNY | 5.51 | 5.68 | 5.49 | 5.56 | 5.56 | +0.05 (+0.91%) | 3,481,864 |
| 21 Nov 2019 | CNY | 5.45 | 5.54 | 5.43 | 5.51 | 5.51 | +0.05 (+0.92%) | 1,015,800 |
| 20 Nov 2019 | CNY | 5.5 | 5.52 | 5.46 | 5.46 | 5.46 | -0.06 (-1.09%) | 1,424,300 |
| 19 Nov 2019 | CNY | 5.48 | 5.54 | 5.48 | 5.52 | 5.52 | +0.04 (+0.73%) | 1,829,001 |
| 18 Nov 2019 | CNY | 5.6 | 5.6 | 5.42 | 5.48 | 5.48 | -0.09 (-1.62%) | 3,449,801 |
| 15 Nov 2019 | CNY | 5.81 | 5.81 | 5.57 | 5.57 | 5.57 | -0.24 (-4.13%) | 2,740,052 |
| 14 Nov 2019 | CNY | 5.78 | 5.83 | 5.77 | 5.81 | 5.81 | -0.01 (-0.17%) | 1,243,500 |
| 13 Nov 2019 | CNY | 5.82 | 5.88 | 5.77 | 5.82 | 5.82 | -0.01 (-0.17%) | 1,240,417 |
| 12 Nov 2019 | CNY | 5.87 | 5.88 | 5.75 | 5.83 | 5.83 | -0.05 (-0.85%) | 2,097,820 |
| 11 Nov 2019 | CNY | 6.01 | 6.05 | 5.82 | 5.88 | 5.88 | -0.15 (-2.49%) | 1,939,209 |
| 8 Nov 2019 | CNY | 6 | 6.16 | 5.98 | 6.03 | 6.03 | +0.06 (+1.01%) | 3,681,273 |
| 7 Nov 2019 | CNY | 6.01 | 6.07 | 5.93 | 5.97 | 5.97 | -0.08 (-1.32%) | 3,974,198 |
| 6 Nov 2019 | CNY | 5.91 | 6.32 | 5.91 | 6.05 | 6.05 | +0.1 (+1.68%) | 6,202,080 |
| 5 Nov 2019 | CNY | 5.9 | 5.96 | 5.88 | 5.95 | 5.95 | +0.01 (+0.17%) | 1,336,425 |
| 4 Nov 2019 | CNY | 5.88 | 5.95 | 5.87 | 5.94 | 5.94 | +0.05 (+0.85%) | 1,386,621 |
| 1 Nov 2019 | CNY | 5.84 | 5.91 | 5.81 | 5.89 | 5.89 | 0.0 (0.0%) | 1,469,400 |
| 31 Oct 2019 | CNY | 5.8 | 5.93 | 5.73 | 5.89 | 5.89 | +0.11 (+1.90%) | 1,959,257 |
| 30 Oct 2019 | CNY | 5.82 | 5.84 | 5.76 | 5.78 | 5.78 | -0.05 (-0.86%) | 746,000 |
| 29 Oct 2019 | CNY | 5.85 | 5.89 | 5.83 | 5.83 | 5.83 | -0.05 (-0.85%) | 1,061,903 |
| 28 Oct 2019 | CNY | 5.84 | 5.88 | 5.8 | 5.88 | 5.88 | +0.04 (+0.68%) | 1,246,000 |
| 25 Oct 2019 | CNY | 5.79 | 5.84 | 5.78 | 5.84 | 5.84 | +0.06 (+1.04%) | 953,300 |
| 24 Oct 2019 | CNY | 5.8 | 5.81 | 5.75 | 5.78 | 5.78 | 0.0 (0.0%) | 727,000 |
