| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2019 | CNY | 6.08 | 6.12 | 6.06 | 6.1 | 6.1 | +0.04 (+0.66%) | 2,641,675 |
| 25 Nov 2019 | CNY | 6.06 | 6.08 | 6.02 | 6.06 | 6.06 | +0.01 (+0.17%) | 3,050,851 |
| 22 Nov 2019 | CNY | 6.07 | 6.13 | 6.03 | 6.05 | 6.05 | -0.02 (-0.33%) | 3,209,763 |
| 21 Nov 2019 | CNY | 6.06 | 6.09 | 6.05 | 6.07 | 6.07 | 0.0 (0.0%) | 1,668,270 |
| 20 Nov 2019 | CNY | 6.1 | 6.13 | 6.06 | 6.07 | 6.07 | -0.05 (-0.82%) | 2,854,118 |
| 19 Nov 2019 | CNY | 6.06 | 6.14 | 6.04 | 6.12 | 6.12 | +0.05 (+0.82%) | 3,168,056 |
| 18 Nov 2019 | CNY | 6.08 | 6.1 | 6.03 | 6.07 | 6.07 | -0.05 (-0.82%) | 3,719,684 |
| 15 Nov 2019 | CNY | 6.14 | 6.14 | 6.04 | 6.12 | 6.12 | +0.01 (+0.16%) | 3,046,364 |
| 14 Nov 2019 | CNY | 6.11 | 6.19 | 6.09 | 6.11 | 6.11 | 0.0 (0.0%) | 2,189,413 |
| 13 Nov 2019 | CNY | 6.19 | 6.21 | 6.1 | 6.11 | 6.11 | -0.08 (-1.29%) | 2,494,577 |
| 12 Nov 2019 | CNY | 6.13 | 6.22 | 6.08 | 6.19 | 6.19 | +0.01 (+0.16%) | 3,904,931 |
| 11 Nov 2019 | CNY | 6.25 | 6.27 | 6.11 | 6.18 | 6.18 | -0.14 (-2.22%) | 5,978,075 |
| 8 Nov 2019 | CNY | 6.4 | 6.46 | 6.29 | 6.32 | 6.32 | +0.03 (+0.48%) | 7,901,923 |
| 7 Nov 2019 | CNY | 6.02 | 6.34 | 6.02 | 6.29 | 6.29 | +0.27 (+4.49%) | 11,520,259 |
| 6 Nov 2019 | CNY | 6.11 | 6.11 | 6.01 | 6.02 | 6.02 | -0.05 (-0.82%) | 3,580,055 |
| 5 Nov 2019 | CNY | 6.06 | 6.12 | 6.05 | 6.07 | 6.07 | +0.01 (+0.17%) | 5,153,052 |
| 4 Nov 2019 | CNY | 6.01 | 6.1 | 5.98 | 6.06 | 6.06 | +0.03 (+0.50%) | 8,287,672 |
| 1 Nov 2019 | CNY | 6.04 | 6.08 | 5.94 | 6.03 | 6.03 | -0.01 (-0.17%) | 12,227,044 |
| 31 Oct 2019 | CNY | 6.09 | 6.09 | 6 | 6.04 | 6.04 | -0.03 (-0.49%) | 4,506,081 |
| 30 Oct 2019 | CNY | 6.02 | 6.09 | 6.02 | 6.07 | 6.07 | +0.02 (+0.33%) | 3,148,431 |
| 29 Oct 2019 | CNY | 6.15 | 6.18 | 6.03 | 6.05 | 6.05 | -0.12 (-1.94%) | 4,327,072 |
| 28 Oct 2019 | CNY | 6.13 | 6.18 | 6.09 | 6.17 | 6.17 | +0.06 (+0.98%) | 5,039,295 |
| 25 Oct 2019 | CNY | 6.07 | 6.13 | 6.05 | 6.11 | 6.11 | +0.03 (+0.49%) | 3,901,015 |
| 24 Oct 2019 | CNY | 6.08 | 6.11 | 6.02 | 6.08 | 6.08 | -0.02 (-0.33%) | 3,231,155 |
| 23 Oct 2019 | CNY | 6.18 | 6.18 | 6.08 | 6.1 | 6.1 | -0.07 (-1.13%) | 4,356,456 |
| 22 Oct 2019 | CNY | 6.34 | 6.34 | 6.13 | 6.17 | 6.17 | -0.1 (-1.59%) | 5,545,532 |
| 21 Oct 2019 | CNY | 6.43 | 6.44 | 6.24 | 6.27 | 6.27 | -0.16 (-2.49%) | 4,172,680 |
| 18 Oct 2019 | CNY | 6.45 | 6.55 | 6.36 | 6.43 | 6.43 | -0.05 (-0.77%) | 4,828,163 |
| 17 Oct 2019 | CNY | 6.48 | 6.58 | 6.44 | 6.48 | 6.48 | -0.04 (-0.61%) | 3,525,787 |
| 16 Oct 2019 | CNY | 6.46 | 6.57 | 6.44 | 6.52 | 6.52 | +0.06 (+0.93%) | 6,249,409 |
