| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2019 | CNY | 6.47 | 6.54 | 6.35 | 6.54 | 6.54 | +0.07 (+1.08%) | 5,248,981 |
| 27 Dec 2019 | CNY | 6.52 | 6.55 | 6.46 | 6.47 | 6.47 | -0.04 (-0.61%) | 5,832,071 |
| 26 Dec 2019 | CNY | 6.46 | 6.52 | 6.44 | 6.51 | 6.51 | +0.04 (+0.62%) | 4,270,200 |
| 25 Dec 2019 | CNY | 6.5 | 6.51 | 6.44 | 6.47 | 6.47 | -0.04 (-0.61%) | 2,601,100 |
| 24 Dec 2019 | CNY | 6.42 | 6.54 | 6.42 | 6.51 | 6.51 | +0.09 (+1.40%) | 4,345,402 |
| 23 Dec 2019 | CNY | 6.53 | 6.53 | 6.42 | 6.42 | 6.42 | -0.11 (-1.68%) | 3,869,100 |
| 20 Dec 2019 | CNY | 6.61 | 6.61 | 6.51 | 6.53 | 6.53 | -0.06 (-0.91%) | 4,331,246 |
| 19 Dec 2019 | CNY | 6.53 | 6.64 | 6.52 | 6.59 | 6.59 | +0.03 (+0.46%) | 5,697,800 |
| 18 Dec 2019 | CNY | 6.53 | 6.56 | 6.49 | 6.56 | 6.56 | +0.03 (+0.46%) | 6,730,803 |
| 17 Dec 2019 | CNY | 6.44 | 6.55 | 6.43 | 6.53 | 6.53 | +0.08 (+1.24%) | 7,229,780 |
| 16 Dec 2019 | CNY | 6.43 | 6.46 | 6.37 | 6.45 | 6.45 | +0.04 (+0.62%) | 5,661,780 |
| 13 Dec 2019 | CNY | 6.34 | 6.41 | 6.34 | 6.41 | 6.41 | +0.09 (+1.42%) | 4,008,504 |
| 12 Dec 2019 | CNY | 6.37 | 6.37 | 6.31 | 6.32 | 6.32 | -0.05 (-0.78%) | 2,802,400 |
| 11 Dec 2019 | CNY | 6.35 | 6.4 | 6.34 | 6.37 | 6.37 | +0.01 (+0.16%) | 3,033,400 |
| 10 Dec 2019 | CNY | 6.37 | 6.37 | 6.31 | 6.36 | 6.36 | -0.03 (-0.47%) | 3,251,153 |
| 9 Dec 2019 | CNY | 6.4 | 6.45 | 6.35 | 6.39 | 6.39 | -0.01 (-0.16%) | 2,733,400 |
| 6 Dec 2019 | CNY | 6.4 | 6.41 | 6.35 | 6.4 | 6.4 | +0.01 (+0.16%) | 2,531,258 |
| 5 Dec 2019 | CNY | 6.3 | 6.39 | 6.3 | 6.39 | 6.39 | +0.09 (+1.43%) | 4,320,709 |
| 4 Dec 2019 | CNY | 6.33 | 6.33 | 6.28 | 6.3 | 6.3 | -0.04 (-0.63%) | 2,823,909 |
| 3 Dec 2019 | CNY | 6.33 | 6.34 | 6.28 | 6.34 | 6.34 | -0.03 (-0.47%) | 2,928,556 |
| 2 Dec 2019 | CNY | 6.38 | 6.42 | 6.35 | 6.37 | 6.37 | -0.01 (-0.16%) | 1,782,800 |
| 29 Nov 2019 | CNY | 6.42 | 6.42 | 6.36 | 6.38 | 6.38 | -0.02 (-0.31%) | 1,530,000 |
| 28 Nov 2019 | CNY | 6.39 | 6.45 | 6.39 | 6.4 | 6.4 | -0.01 (-0.16%) | 1,429,700 |
| 27 Nov 2019 | CNY | 6.46 | 6.5 | 6.4 | 6.41 | 6.41 | -0.1 (-1.54%) | 2,579,800 |
| 26 Nov 2019 | CNY | 6.58 | 6.58 | 6.5 | 6.51 | 6.51 | -0.06 (-0.91%) | 1,622,900 |
| 25 Nov 2019 | CNY | 6.54 | 6.61 | 6.5 | 6.57 | 6.57 | +0.03 (+0.46%) | 2,508,551 |
| 22 Nov 2019 | CNY | 6.6 | 6.64 | 6.52 | 6.54 | 6.54 | -0.06 (-0.91%) | 3,243,700 |
| 21 Nov 2019 | CNY | 6.44 | 6.64 | 6.38 | 6.6 | 6.6 | +0.18 (+2.80%) | 6,057,973 |
| 20 Nov 2019 | CNY | 6.54 | 6.54 | 6.38 | 6.42 | 6.42 | -0.08 (-1.23%) | 2,240,400 |
| 19 Nov 2019 | CNY | 6.41 | 6.54 | 6.37 | 6.5 | 6.5 | +0.09 (+1.40%) | 4,190,800 |
