| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2019 | CNY | 5.48 | 6.01 | 5.44 | 5.78 | 5.78 | +0.32 (+5.86%) | 215,723,985 |
| 10 Dec 2019 | CNY | 5.48 | 5.5 | 5.4 | 5.46 | 5.46 | -0.04 (-0.73%) | 53,394,004 |
| 9 Dec 2019 | CNY | 5.52 | 5.57 | 5.45 | 5.5 | 5.5 | +0.01 (+0.18%) | 55,903,926 |
| 6 Dec 2019 | CNY | 5.53 | 5.54 | 5.42 | 5.49 | 5.49 | -0.03 (-0.54%) | 59,457,260 |
| 5 Dec 2019 | CNY | 5.52 | 5.57 | 5.45 | 5.52 | 5.52 | +0.03 (+0.55%) | 81,745,873 |
| 4 Dec 2019 | CNY | 5.42 | 5.57 | 5.41 | 5.49 | 5.49 | +0.04 (+0.73%) | 71,816,783 |
| 3 Dec 2019 | CNY | 5.29 | 5.45 | 5.26 | 5.45 | 5.45 | +0.1 (+1.87%) | 54,442,574 |
| 2 Dec 2019 | CNY | 5.45 | 5.48 | 5.34 | 5.35 | 5.35 | -0.01 (-0.19%) | 55,330,760 |
| 29 Nov 2019 | CNY | 5.33 | 5.5 | 5.22 | 5.36 | 5.36 | +0.04 (+0.75%) | 65,507,929 |
| 28 Nov 2019 | CNY | 5.48 | 5.5 | 5.29 | 5.32 | 5.32 | -0.15 (-2.74%) | 49,502,835 |
| 27 Nov 2019 | CNY | 5.48 | 5.55 | 5.46 | 5.47 | 5.47 | -0.05 (-0.91%) | 35,136,226 |
| 26 Nov 2019 | CNY | 5.64 | 5.66 | 5.51 | 5.52 | 5.52 | -0.11 (-1.95%) | 39,147,211 |
| 25 Nov 2019 | CNY | 5.67 | 5.68 | 5.57 | 5.63 | 5.63 | -0.05 (-0.88%) | 36,265,419 |
| 22 Nov 2019 | CNY | 5.76 | 5.83 | 5.6 | 5.68 | 5.68 | -0.1 (-1.73%) | 54,170,231 |
| 21 Nov 2019 | CNY | 5.71 | 5.81 | 5.69 | 5.78 | 5.78 | 0.0 (0.0%) | 33,896,189 |
| 20 Nov 2019 | CNY | 5.94 | 5.95 | 5.76 | 5.78 | 5.78 | -0.17 (-2.86%) | 52,324,692 |
| 19 Nov 2019 | CNY | 5.84 | 5.95 | 5.82 | 5.95 | 5.95 | +0.07 (+1.19%) | 61,295,455 |
| 18 Nov 2019 | CNY | 5.83 | 5.99 | 5.78 | 5.88 | 5.88 | +0.01 (+0.17%) | 71,919,718 |
| 15 Nov 2019 | CNY | 5.75 | 6.07 | 5.73 | 5.87 | 5.87 | +0.14 (+2.44%) | 115,055,821 |
| 14 Nov 2019 | CNY | 5.68 | 5.83 | 5.59 | 5.73 | 5.73 | +0.04 (+0.70%) | 60,439,385 |
| 13 Nov 2019 | CNY | 5.73 | 5.74 | 5.65 | 5.69 | 5.69 | -0.07 (-1.22%) | 26,473,200 |
| 12 Nov 2019 | CNY | 5.7 | 5.76 | 5.65 | 5.76 | 5.76 | +0.06 (+1.05%) | 35,096,663 |
| 11 Nov 2019 | CNY | 5.78 | 5.79 | 5.55 | 5.7 | 5.7 | -0.15 (-2.56%) | 52,369,479 |
| 8 Nov 2019 | CNY | 5.93 | 5.95 | 5.82 | 5.85 | 5.85 | -0.03 (-0.51%) | 32,973,603 |
| 7 Nov 2019 | CNY | 5.8 | 5.92 | 5.77 | 5.88 | 5.88 | +0.03 (+0.51%) | 39,185,876 |
| 6 Nov 2019 | CNY | 6.1 | 6.12 | 5.82 | 5.85 | 5.85 | -0.29 (-4.72%) | 80,771,565 |
| 5 Nov 2019 | CNY | 6.12 | 6.21 | 6.08 | 6.14 | 6.14 | +0.01 (+0.16%) | 64,364,585 |
| 4 Nov 2019 | CNY | 6.15 | 6.23 | 6.11 | 6.13 | 6.13 | -0.03 (-0.49%) | 43,042,583 |
| 1 Nov 2019 | CNY | 6.09 | 6.16 | 6.05 | 6.16 | 6.16 | +0.03 (+0.49%) | 47,909,673 |
| 31 Oct 2019 | CNY | 6.13 | 6.21 | 6.06 | 6.13 | 6.13 | -0.06 (-0.97%) | 41,450,555 |
