| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 5.45 | 5.47 | 5.41 | 5.43 | 5.43 | -0.03 (-0.55%) | 3,290,500 |
| 3 Dec 2019 | CNY | 5.47 | 5.49 | 5.44 | 5.46 | 5.46 | -0.02 (-0.36%) | 2,468,657 |
| 2 Dec 2019 | CNY | 5.5 | 5.51 | 5.47 | 5.48 | 5.48 | -0.02 (-0.36%) | 2,227,506 |
| 29 Nov 2019 | CNY | 5.57 | 5.57 | 5.46 | 5.5 | 5.5 | -0.05 (-0.90%) | 4,333,293 |
| 28 Nov 2019 | CNY | 5.58 | 5.59 | 5.54 | 5.55 | 5.55 | -0.03 (-0.54%) | 1,092,567 |
| 27 Nov 2019 | CNY | 5.55 | 5.6 | 5.55 | 5.58 | 5.58 | 0.0 (0.0%) | 1,591,233 |
| 26 Nov 2019 | CNY | 5.59 | 5.6 | 5.56 | 5.58 | 5.58 | -0.01 (-0.18%) | 1,396,767 |
| 25 Nov 2019 | CNY | 5.53 | 5.59 | 5.51 | 5.59 | 5.59 | +0.08 (+1.45%) | 1,710,718 |
| 22 Nov 2019 | CNY | 5.54 | 5.58 | 5.5 | 5.51 | 5.51 | -0.03 (-0.54%) | 2,621,309 |
| 21 Nov 2019 | CNY | 5.57 | 5.58 | 5.53 | 5.54 | 5.54 | -0.04 (-0.72%) | 1,749,282 |
| 20 Nov 2019 | CNY | 5.57 | 5.6 | 5.57 | 5.58 | 5.58 | -0.01 (-0.18%) | 1,643,884 |
| 19 Nov 2019 | CNY | 5.55 | 5.6 | 5.55 | 5.59 | 5.59 | +0.02 (+0.36%) | 1,823,600 |
| 18 Nov 2019 | CNY | 5.55 | 5.58 | 5.47 | 5.57 | 5.57 | 0.0 (0.0%) | 3,119,701 |
| 15 Nov 2019 | CNY | 5.56 | 5.6 | 5.55 | 5.57 | 5.57 | -0.01 (-0.18%) | 1,833,500 |
| 14 Nov 2019 | CNY | 5.61 | 5.62 | 5.57 | 5.58 | 5.58 | -0.02 (-0.36%) | 2,056,501 |
| 13 Nov 2019 | CNY | 5.63 | 5.64 | 5.59 | 5.6 | 5.6 | -0.02 (-0.36%) | 1,246,600 |
| 12 Nov 2019 | CNY | 5.61 | 5.63 | 5.59 | 5.62 | 5.62 | -0.01 (-0.18%) | 1,509,130 |
| 11 Nov 2019 | CNY | 5.69 | 5.7 | 5.57 | 5.63 | 5.63 | -0.07 (-1.23%) | 3,216,431 |
| 8 Nov 2019 | CNY | 5.74 | 5.74 | 5.69 | 5.7 | 5.7 | -0.04 (-0.70%) | 2,023,249 |
| 7 Nov 2019 | CNY | 5.73 | 5.74 | 5.69 | 5.74 | 5.74 | +0.02 (+0.35%) | 2,190,300 |
| 6 Nov 2019 | CNY | 5.83 | 5.87 | 5.69 | 5.72 | 5.72 | -0.14 (-2.39%) | 4,460,221 |
| 5 Nov 2019 | CNY | 5.79 | 5.86 | 5.77 | 5.86 | 5.86 | +0.05 (+0.86%) | 3,126,801 |
| 4 Nov 2019 | CNY | 5.78 | 5.82 | 5.77 | 5.81 | 5.81 | +0.03 (+0.52%) | 2,190,658 |
| 1 Nov 2019 | CNY | 5.81 | 5.81 | 5.77 | 5.78 | 5.78 | -0.06 (-1.03%) | 2,561,002 |
| 31 Oct 2019 | CNY | 5.81 | 5.85 | 5.78 | 5.84 | 5.84 | +0.01 (+0.17%) | 2,516,666 |
| 30 Oct 2019 | CNY | 5.83 | 5.84 | 5.77 | 5.83 | 5.83 | +0.02 (+0.34%) | 2,352,498 |
| 29 Oct 2019 | CNY | 5.84 | 5.88 | 5.8 | 5.81 | 5.81 | -0.04 (-0.68%) | 2,421,503 |
| 28 Oct 2019 | CNY | 5.79 | 5.88 | 5.75 | 5.85 | 5.85 | +0.07 (+1.21%) | 4,520,990 |
| 25 Oct 2019 | CNY | 5.77 | 5.8 | 5.74 | 5.78 | 5.78 | +0.01 (+0.17%) | 2,399,020 |
| 24 Oct 2019 | CNY | 5.69 | 5.77 | 5.67 | 5.77 | 5.77 | +0.08 (+1.41%) | 1,841,441 |
