| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2019 | CNY | 5.37 | 5.38 | 5.33 | 5.34 | 5.34 | -0.03 (-0.56%) | 2,194,170 |
| 25 Nov 2019 | CNY | 5.31 | 5.43 | 5.31 | 5.37 | 5.37 | +0.02 (+0.37%) | 3,085,664 |
| 22 Nov 2019 | CNY | 5.39 | 5.44 | 5.3 | 5.35 | 5.35 | -0.03 (-0.56%) | 3,022,839 |
| 21 Nov 2019 | CNY | 5.41 | 5.42 | 5.37 | 5.38 | 5.38 | -0.03 (-0.55%) | 1,631,761 |
| 20 Nov 2019 | CNY | 5.46 | 5.48 | 5.39 | 5.41 | 5.41 | -0.06 (-1.10%) | 2,137,936 |
| 19 Nov 2019 | CNY | 5.44 | 5.47 | 5.4 | 5.47 | 5.47 | +0.07 (+1.30%) | 3,274,166 |
| 18 Nov 2019 | CNY | 5.42 | 5.45 | 5.38 | 5.4 | 5.4 | -0.02 (-0.37%) | 1,898,300 |
| 15 Nov 2019 | CNY | 5.47 | 5.49 | 5.42 | 5.42 | 5.42 | -0.05 (-0.91%) | 1,780,900 |
| 14 Nov 2019 | CNY | 5.46 | 5.53 | 5.42 | 5.47 | 5.47 | +0.02 (+0.37%) | 1,961,160 |
| 13 Nov 2019 | CNY | 5.47 | 5.48 | 5.43 | 5.45 | 5.45 | -0.04 (-0.73%) | 1,070,700 |
| 12 Nov 2019 | CNY | 5.45 | 5.56 | 5.42 | 5.49 | 5.49 | 0.0 (0.0%) | 1,449,594 |
| 11 Nov 2019 | CNY | 5.54 | 5.57 | 5.46 | 5.49 | 5.49 | -0.06 (-1.08%) | 2,269,000 |
| 8 Nov 2019 | CNY | 5.57 | 5.58 | 5.53 | 5.55 | 5.55 | +0.01 (+0.18%) | 2,124,900 |
| 7 Nov 2019 | CNY | 5.53 | 5.57 | 5.52 | 5.54 | 5.54 | 0.0 (0.0%) | 1,351,236 |
| 6 Nov 2019 | CNY | 5.55 | 5.62 | 5.52 | 5.54 | 5.54 | -0.08 (-1.42%) | 1,873,522 |
| 5 Nov 2019 | CNY | 5.59 | 5.62 | 5.53 | 5.62 | 5.62 | +0.04 (+0.72%) | 2,100,065 |
| 4 Nov 2019 | CNY | 5.58 | 5.62 | 5.55 | 5.58 | 5.58 | +0.01 (+0.18%) | 1,712,203 |
| 1 Nov 2019 | CNY | 5.51 | 5.57 | 5.48 | 5.57 | 5.57 | +0.06 (+1.09%) | 1,385,501 |
| 31 Oct 2019 | CNY | 5.55 | 5.59 | 5.5 | 5.51 | 5.51 | -0.04 (-0.72%) | 1,888,400 |
| 30 Oct 2019 | CNY | 5.63 | 5.64 | 5.51 | 5.55 | 5.55 | -0.07 (-1.25%) | 2,618,657 |
| 29 Oct 2019 | CNY | 5.74 | 5.74 | 5.62 | 5.62 | 5.62 | -0.08 (-1.40%) | 2,095,011 |
| 28 Oct 2019 | CNY | 5.6 | 5.7 | 5.6 | 5.7 | 5.7 | +0.08 (+1.42%) | 2,732,870 |
| 25 Oct 2019 | CNY | 5.6 | 5.64 | 5.55 | 5.62 | 5.62 | +0.05 (+0.90%) | 1,646,200 |
| 24 Oct 2019 | CNY | 5.6 | 5.62 | 5.56 | 5.57 | 5.57 | -0.02 (-0.36%) | 1,676,606 |
| 23 Oct 2019 | CNY | 5.65 | 5.65 | 5.56 | 5.59 | 5.59 | -0.05 (-0.89%) | 1,560,110 |
| 22 Oct 2019 | CNY | 5.6 | 5.66 | 5.6 | 5.64 | 5.64 | +0.02 (+0.36%) | 1,974,403 |
| 21 Oct 2019 | CNY | 5.57 | 5.62 | 5.54 | 5.62 | 5.62 | -0.01 (-0.18%) | 2,593,711 |
| 18 Oct 2019 | CNY | 5.71 | 5.71 | 5.57 | 5.63 | 5.63 | -0.05 (-0.88%) | 2,509,000 |
| 17 Oct 2019 | CNY | 5.76 | 5.76 | 5.66 | 5.68 | 5.68 | -0.05 (-0.87%) | 2,491,646 |
| 16 Oct 2019 | CNY | 5.75 | 5.82 | 5.72 | 5.73 | 5.73 | -0.07 (-1.21%) | 2,496,281 |
