| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2019 | CNY | 5.1 | 5.14 | 5.05 | 5.09 | 5.09 | -0.01 (-0.20%) | 8,143,885 |
| 25 Nov 2019 | CNY | 5.11 | 5.13 | 5.04 | 5.1 | 5.1 | -0.01 (-0.20%) | 10,197,592 |
| 22 Nov 2019 | CNY | 5.14 | 5.19 | 5.08 | 5.11 | 5.11 | -0.03 (-0.58%) | 14,477,659 |
| 21 Nov 2019 | CNY | 5.09 | 5.18 | 5.06 | 5.14 | 5.14 | +0.01 (+0.19%) | 17,372,112 |
| 20 Nov 2019 | CNY | 5.14 | 5.2 | 5.1 | 5.13 | 5.13 | -0.03 (-0.58%) | 19,956,908 |
| 19 Nov 2019 | CNY | 5 | 5.25 | 4.98 | 5.16 | 5.16 | +0.15 (+2.99%) | 26,026,632 |
| 18 Nov 2019 | CNY | 5.01 | 5.02 | 4.94 | 5.01 | 5.01 | -0.02 (-0.40%) | 11,462,467 |
| 15 Nov 2019 | CNY | 5.05 | 5.08 | 4.95 | 5.03 | 5.03 | -0.01 (-0.20%) | 9,699,880 |
| 14 Nov 2019 | CNY | 5.04 | 5.07 | 5 | 5.04 | 5.04 | -0.01 (-0.20%) | 13,542,093 |
| 13 Nov 2019 | CNY | 5.02 | 5.09 | 5.02 | 5.05 | 5.05 | 0.0 (0.0%) | 10,052,365 |
| 12 Nov 2019 | CNY | 5.06 | 5.08 | 4.99 | 5.05 | 5.05 | -0.03 (-0.59%) | 10,086,469 |
| 11 Nov 2019 | CNY | 5.16 | 5.19 | 5.02 | 5.08 | 5.08 | -0.09 (-1.74%) | 16,005,420 |
| 8 Nov 2019 | CNY | 5.14 | 5.24 | 5.11 | 5.17 | 5.17 | +0.01 (+0.19%) | 22,915,124 |
| 7 Nov 2019 | CNY | 5.16 | 5.18 | 5.06 | 5.16 | 5.16 | -0.02 (-0.39%) | 26,281,471 |
| 6 Nov 2019 | CNY | 5.21 | 5.27 | 5.17 | 5.18 | 5.18 | -0.04 (-0.77%) | 26,779,711 |
| 5 Nov 2019 | CNY | 5.19 | 5.28 | 5.17 | 5.22 | 5.22 | 0.0 (0.0%) | 34,628,157 |
| 4 Nov 2019 | CNY | 5.18 | 5.29 | 5.1 | 5.22 | 5.22 | +0.05 (+0.97%) | 38,122,603 |
| 1 Nov 2019 | CNY | 5.06 | 5.35 | 5.03 | 5.17 | 5.17 | +0.09 (+1.77%) | 33,801,093 |
| 31 Oct 2019 | CNY | 5.04 | 5.14 | 5.01 | 5.08 | 5.08 | +0.03 (+0.59%) | 29,142,333 |
| 30 Oct 2019 | CNY | 5.01 | 5.06 | 4.97 | 5.05 | 5.05 | -0.01 (-0.20%) | 11,109,429 |
| 29 Oct 2019 | CNY | 5.14 | 5.14 | 5.03 | 5.06 | 5.06 | -0.06 (-1.17%) | 8,739,466 |
| 28 Oct 2019 | CNY | 5.06 | 5.13 | 5.03 | 5.12 | 5.12 | +0.06 (+1.19%) | 9,315,148 |
| 25 Oct 2019 | CNY | 5.02 | 5.07 | 4.94 | 5.06 | 5.06 | +0.02 (+0.40%) | 10,612,691 |
| 24 Oct 2019 | CNY | 5.08 | 5.08 | 4.99 | 5.04 | 5.04 | -0.02 (-0.40%) | 12,135,596 |
| 23 Oct 2019 | CNY | 5.11 | 5.12 | 5.05 | 5.06 | 5.06 | -0.05 (-0.98%) | 9,681,400 |
| 22 Oct 2019 | CNY | 5.06 | 5.15 | 5.03 | 5.11 | 5.11 | +0.05 (+0.99%) | 17,145,222 |
| 21 Oct 2019 | CNY | 5.05 | 5.08 | 4.85 | 5.06 | 5.06 | -0.01 (-0.20%) | 34,551,474 |
| 18 Oct 2019 | CNY | 5.36 | 5.43 | 5.02 | 5.07 | 5.07 | -0.26 (-4.88%) | 58,618,141 |
| 17 Oct 2019 | CNY | 5.18 | 5.42 | 5.17 | 5.33 | 5.33 | +0.15 (+2.90%) | 47,745,995 |
| 16 Oct 2019 | CNY | 5.03 | 5.23 | 5.03 | 5.18 | 5.18 | +0.12 (+2.37%) | 29,148,822 |
