| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2019 | CNY | 6.65 | 6.77 | 6.63 | 6.75 | 6.75 | +0.12 (+1.81%) | 65,065,858 |
| 4 Dec 2019 | CNY | 6.64 | 6.71 | 6.6 | 6.63 | 6.63 | -0.05 (-0.75%) | 57,826,653 |
| 3 Dec 2019 | CNY | 6.59 | 6.68 | 6.55 | 6.68 | 6.68 | +0.07 (+1.06%) | 48,652,308 |
| 2 Dec 2019 | CNY | 6.6 | 6.68 | 6.58 | 6.61 | 6.61 | +0.02 (+0.30%) | 55,967,731 |
| 29 Nov 2019 | CNY | 6.61 | 6.62 | 6.55 | 6.59 | 6.59 | -0.01 (-0.15%) | 47,130,159 |
| 28 Nov 2019 | CNY | 6.72 | 6.76 | 6.57 | 6.6 | 6.6 | -0.14 (-2.08%) | 72,282,872 |
| 27 Nov 2019 | CNY | 6.77 | 6.79 | 6.72 | 6.74 | 6.74 | -0.02 (-0.30%) | 41,809,279 |
| 26 Nov 2019 | CNY | 6.84 | 6.85 | 6.76 | 6.76 | 6.76 | -0.07 (-1.02%) | 51,159,782 |
| 25 Nov 2019 | CNY | 6.79 | 6.88 | 6.73 | 6.83 | 6.83 | +0.04 (+0.59%) | 57,549,561 |
| 22 Nov 2019 | CNY | 6.86 | 6.91 | 6.76 | 6.79 | 6.79 | -0.08 (-1.16%) | 82,284,534 |
| 21 Nov 2019 | CNY | 6.94 | 6.95 | 6.82 | 6.87 | 6.87 | -0.07 (-1.01%) | 65,835,896 |
| 20 Nov 2019 | CNY | 7 | 7.07 | 6.92 | 6.94 | 6.94 | -0.23 (-3.21%) | 126,827,379 |
| 19 Nov 2019 | CNY | 6.95 | 7.17 | 6.74 | 7.17 | 7.17 | +0.01 (+0.14%) | 223,923,433 |
| 18 Nov 2019 | CNY | 7.88 | 7.88 | 7.16 | 7.16 | 7.16 | -0.79 (-9.94%) | 194,238,576 |
| 15 Nov 2019 | CNY | 8.06 | 8.07 | 7.95 | 7.95 | 7.95 | -0.13 (-1.61%) | 20,480,424 |
| 14 Nov 2019 | CNY | 8.11 | 8.13 | 8.04 | 8.08 | 8.08 | -0.03 (-0.37%) | 17,434,886 |
| 13 Nov 2019 | CNY | 8.26 | 8.26 | 7.94 | 8.11 | 8.11 | -0.19 (-2.29%) | 30,307,265 |
| 12 Nov 2019 | CNY | 8.38 | 8.41 | 8.24 | 8.3 | 8.3 | -0.11 (-1.31%) | 21,792,287 |
| 11 Nov 2019 | CNY | 8.52 | 8.55 | 8.39 | 8.41 | 8.41 | -0.14 (-1.64%) | 21,019,885 |
| 8 Nov 2019 | CNY | 8.66 | 8.7 | 8.55 | 8.55 | 8.55 | -0.07 (-0.81%) | 21,583,464 |
| 7 Nov 2019 | CNY | 8.67 | 8.67 | 8.56 | 8.62 | 8.62 | -0.04 (-0.46%) | 19,194,448 |
| 6 Nov 2019 | CNY | 8.81 | 8.83 | 8.61 | 8.66 | 8.66 | -0.15 (-1.70%) | 25,598,665 |
| 5 Nov 2019 | CNY | 8.68 | 8.89 | 8.65 | 8.81 | 8.81 | +0.14 (+1.61%) | 45,373,032 |
| 4 Nov 2019 | CNY | 8.63 | 8.73 | 8.63 | 8.67 | 8.67 | +0.02 (+0.23%) | 22,674,107 |
| 1 Nov 2019 | CNY | 8.5 | 8.68 | 8.5 | 8.65 | 8.65 | +0.1 (+1.17%) | 17,542,254 |
| 31 Oct 2019 | CNY | 8.67 | 8.69 | 8.5 | 8.55 | 8.55 | -0.11 (-1.27%) | 18,871,737 |
| 30 Oct 2019 | CNY | 8.58 | 8.78 | 8.58 | 8.66 | 8.66 | +0.06 (+0.70%) | 29,227,006 |
| 29 Oct 2019 | CNY | 8.71 | 8.72 | 8.6 | 8.6 | 8.6 | -0.1 (-1.15%) | 16,356,130 |
| 28 Oct 2019 | CNY | 8.61 | 8.72 | 8.58 | 8.7 | 8.7 | +0.1 (+1.16%) | 23,254,115 |
| 25 Oct 2019 | CNY | 8.63 | 8.63 | 8.45 | 8.6 | 8.6 | -0.03 (-0.35%) | 25,773,322 |
