| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2019 | CNY | 6.39 | 6.41 | 6.33 | 6.41 | 6.41 | -0.01 (-0.16%) | 2,472,500 |
| 15 Nov 2019 | CNY | 6.48 | 6.49 | 6.38 | 6.42 | 6.42 | -0.05 (-0.77%) | 2,406,943 |
| 14 Nov 2019 | CNY | 6.52 | 6.53 | 6.44 | 6.47 | 6.47 | -0.03 (-0.46%) | 2,287,390 |
| 13 Nov 2019 | CNY | 6.56 | 6.57 | 6.46 | 6.5 | 6.5 | -0.1 (-1.52%) | 2,684,272 |
| 12 Nov 2019 | CNY | 6.5 | 6.7 | 6.42 | 6.6 | 6.6 | +0.1 (+1.54%) | 5,548,368 |
| 11 Nov 2019 | CNY | 6.78 | 6.78 | 6.48 | 6.5 | 6.5 | -0.29 (-4.27%) | 5,967,623 |
| 8 Nov 2019 | CNY | 6.88 | 6.94 | 6.79 | 6.79 | 6.79 | -0.08 (-1.16%) | 3,462,700 |
| 7 Nov 2019 | CNY | 6.89 | 6.92 | 6.82 | 6.87 | 6.87 | -0.02 (-0.29%) | 2,806,600 |
| 6 Nov 2019 | CNY | 6.99 | 6.99 | 6.88 | 6.89 | 6.89 | -0.11 (-1.57%) | 2,037,000 |
| 5 Nov 2019 | CNY | 6.98 | 7.03 | 6.93 | 7 | 7 | -0.01 (-0.14%) | 3,256,811 |
| 4 Nov 2019 | CNY | 6.96 | 7.02 | 6.94 | 7.01 | 7.01 | +0.05 (+0.72%) | 4,071,000 |
| 1 Nov 2019 | CNY | 6.93 | 6.97 | 6.89 | 6.96 | 6.96 | +0.05 (+0.72%) | 2,489,869 |
| 31 Oct 2019 | CNY | 6.9 | 6.97 | 6.85 | 6.91 | 6.91 | -0.02 (-0.29%) | 2,994,201 |
| 30 Oct 2019 | CNY | 7.02 | 7.02 | 6.92 | 6.93 | 6.93 | -0.09 (-1.28%) | 2,625,100 |
| 29 Oct 2019 | CNY | 7.13 | 7.14 | 7.02 | 7.02 | 7.02 | -0.1 (-1.40%) | 3,108,800 |
| 28 Oct 2019 | CNY | 7.08 | 7.15 | 7.06 | 7.12 | 7.12 | +0.03 (+0.42%) | 3,874,300 |
| 25 Oct 2019 | CNY | 6.93 | 7.09 | 6.91 | 7.09 | 7.09 | +0.12 (+1.72%) | 3,403,579 |
| 24 Oct 2019 | CNY | 6.97 | 6.97 | 6.91 | 6.97 | 6.97 | 0.0 (0.0%) | 1,846,300 |
| 23 Oct 2019 | CNY | 7 | 7.03 | 6.94 | 6.97 | 6.97 | -0.05 (-0.71%) | 2,179,900 |
| 22 Oct 2019 | CNY | 6.99 | 7.02 | 6.96 | 7.02 | 7.02 | +0.06 (+0.86%) | 1,858,799 |
| 21 Oct 2019 | CNY | 7.01 | 7.03 | 6.91 | 6.96 | 6.96 | -0.07 (-1.00%) | 3,065,133 |
| 18 Oct 2019 | CNY | 7.03 | 7.1 | 6.97 | 7.03 | 7.03 | -0.01 (-0.14%) | 3,045,999 |
| 17 Oct 2019 | CNY | 7.06 | 7.11 | 7.02 | 7.04 | 7.04 | -0.01 (-0.14%) | 2,522,867 |
| 16 Oct 2019 | CNY | 7.12 | 7.18 | 7.02 | 7.05 | 7.05 | -0.07 (-0.98%) | 2,692,200 |
| 15 Oct 2019 | CNY | 7.21 | 7.24 | 7.1 | 7.12 | 7.12 | -0.09 (-1.25%) | 3,617,304 |
| 14 Oct 2019 | CNY | 7.25 | 7.29 | 7.18 | 7.21 | 7.21 | +0.05 (+0.70%) | 5,725,023 |
| 11 Oct 2019 | CNY | 7.1 | 7.16 | 7.03 | 7.16 | 7.16 | +0.06 (+0.85%) | 3,589,800 |
| 10 Oct 2019 | CNY | 6.99 | 7.15 | 6.98 | 7.1 | 7.1 | +0.12 (+1.72%) | 4,630,972 |
| 9 Oct 2019 | CNY | 6.93 | 6.99 | 6.84 | 6.98 | 6.98 | +0.04 (+0.58%) | 3,348,654 |
| 8 Oct 2019 | CNY | 7.07 | 7.1 | 6.94 | 6.94 | 6.94 | -0.05 (-0.72%) | 5,225,704 |
