| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2019 | CNY | 6.66 | 6.72 | 6.64 | 6.7 | 6.7 | +0.02 (+0.30%) | 5,563,628 |
| 2 Dec 2019 | CNY | 6.72 | 6.73 | 6.62 | 6.68 | 6.68 | -0.03 (-0.45%) | 6,643,075 |
| 29 Nov 2019 | CNY | 6.68 | 6.76 | 6.63 | 6.71 | 6.71 | +0.05 (+0.75%) | 8,918,033 |
| 28 Nov 2019 | CNY | 6.68 | 6.72 | 6.64 | 6.66 | 6.66 | -0.03 (-0.45%) | 6,264,961 |
| 27 Nov 2019 | CNY | 6.8 | 6.81 | 6.64 | 6.69 | 6.69 | -0.16 (-2.34%) | 11,088,360 |
| 26 Nov 2019 | CNY | 6.92 | 6.92 | 6.8 | 6.85 | 6.85 | -0.08 (-1.15%) | 9,617,678 |
| 25 Nov 2019 | CNY | 6.87 | 6.94 | 6.84 | 6.93 | 6.93 | +0.07 (+1.02%) | 12,717,836 |
| 22 Nov 2019 | CNY | 6.79 | 6.93 | 6.76 | 6.86 | 6.86 | +0.08 (+1.18%) | 13,338,500 |
| 21 Nov 2019 | CNY | 6.73 | 6.82 | 6.71 | 6.78 | 6.78 | -0.04 (-0.59%) | 7,870,000 |
| 20 Nov 2019 | CNY | 6.72 | 7.04 | 6.68 | 6.82 | 6.82 | +0.1 (+1.49%) | 19,175,888 |
| 19 Nov 2019 | CNY | 6.65 | 6.72 | 6.63 | 6.72 | 6.72 | +0.07 (+1.05%) | 8,983,928 |
| 18 Nov 2019 | CNY | 6.63 | 6.71 | 6.59 | 6.65 | 6.65 | +0.02 (+0.30%) | 7,477,272 |
| 15 Nov 2019 | CNY | 6.69 | 6.73 | 6.63 | 6.63 | 6.63 | -0.08 (-1.19%) | 5,971,100 |
| 14 Nov 2019 | CNY | 6.64 | 6.81 | 6.62 | 6.71 | 6.71 | +0.09 (+1.36%) | 7,859,953 |
| 13 Nov 2019 | CNY | 6.68 | 6.69 | 6.61 | 6.62 | 6.62 | -0.08 (-1.19%) | 5,075,817 |
| 12 Nov 2019 | CNY | 6.66 | 6.71 | 6.59 | 6.7 | 6.7 | +0.04 (+0.60%) | 6,741,765 |
| 11 Nov 2019 | CNY | 6.87 | 6.87 | 6.63 | 6.66 | 6.66 | -0.24 (-3.48%) | 12,648,492 |
| 8 Nov 2019 | CNY | 7 | 7.05 | 6.89 | 6.9 | 6.9 | -0.04 (-0.58%) | 8,910,371 |
| 7 Nov 2019 | CNY | 6.96 | 7.01 | 6.91 | 6.94 | 6.94 | +0.01 (+0.14%) | 6,815,800 |
| 6 Nov 2019 | CNY | 7 | 7.05 | 6.91 | 6.93 | 6.93 | -0.1 (-1.42%) | 10,611,335 |
| 5 Nov 2019 | CNY | 6.92 | 7.07 | 6.86 | 7.03 | 7.03 | +0.12 (+1.74%) | 15,818,360 |
| 4 Nov 2019 | CNY | 6.9 | 6.97 | 6.89 | 6.91 | 6.91 | 0.0 (0.0%) | 8,187,694 |
| 1 Nov 2019 | CNY | 6.87 | 6.97 | 6.77 | 6.91 | 6.91 | +0.07 (+1.02%) | 10,507,201 |
| 31 Oct 2019 | CNY | 7.04 | 7.08 | 6.83 | 6.84 | 6.84 | -0.24 (-3.39%) | 20,161,505 |
| 30 Oct 2019 | CNY | 7.24 | 7.31 | 7.08 | 7.08 | 7.08 | -0.16 (-2.21%) | 14,655,423 |
| 29 Oct 2019 | CNY | 7.33 | 7.33 | 7.23 | 7.24 | 7.24 | -0.13 (-1.76%) | 14,423,879 |
| 28 Oct 2019 | CNY | 7.29 | 7.39 | 7.23 | 7.37 | 7.37 | +0.03 (+0.41%) | 17,909,187 |
| 25 Oct 2019 | CNY | 7.32 | 7.37 | 7.22 | 7.34 | 7.34 | +0.02 (+0.27%) | 15,036,953 |
| 24 Oct 2019 | CNY | 7.24 | 7.43 | 7.21 | 7.32 | 7.32 | +0.08 (+1.10%) | 18,029,589 |
| 23 Oct 2019 | CNY | 7.29 | 7.35 | 7.22 | 7.24 | 7.24 | -0.06 (-0.82%) | 12,376,466 |
