| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 6.07 | 6.09 | 5.94 | 6 | 6 | -0.07 (-1.15%) | 1,380,686 |
| 3 Dec 2019 | CNY | 5.8 | 6.28 | 5.75 | 6.07 | 6.07 | +0.29 (+5.02%) | 1,760,200 |
| 2 Dec 2019 | CNY | 5.84 | 5.85 | 5.73 | 5.78 | 5.78 | -0.05 (-0.86%) | 473,100 |
| 29 Nov 2019 | CNY | 5.84 | 5.86 | 5.76 | 5.83 | 5.83 | 0.0 (0.0%) | 680,827 |
| 28 Nov 2019 | CNY | 5.9 | 5.93 | 5.81 | 5.83 | 5.83 | -0.07 (-1.19%) | 705,100 |
| 27 Nov 2019 | CNY | 5.97 | 5.97 | 5.85 | 5.9 | 5.9 | -0.06 (-1.01%) | 445,400 |
| 26 Nov 2019 | CNY | 5.93 | 5.97 | 5.92 | 5.96 | 5.96 | +0.02 (+0.34%) | 476,205 |
| 25 Nov 2019 | CNY | 5.94 | 5.98 | 5.78 | 5.94 | 5.94 | -0.01 (-0.17%) | 789,457 |
| 22 Nov 2019 | CNY | 5.98 | 6.02 | 5.91 | 5.95 | 5.95 | -0.03 (-0.50%) | 883,340 |
| 21 Nov 2019 | CNY | 5.95 | 5.99 | 5.92 | 5.98 | 5.98 | +0.02 (+0.34%) | 648,305 |
| 20 Nov 2019 | CNY | 6.01 | 6.01 | 5.95 | 5.96 | 5.96 | -0.05 (-0.83%) | 535,209 |
| 19 Nov 2019 | CNY | 5.98 | 6.01 | 5.95 | 6.01 | 6.01 | +0.05 (+0.84%) | 838,605 |
| 18 Nov 2019 | CNY | 5.95 | 6 | 5.9 | 5.96 | 5.96 | -0.01 (-0.17%) | 563,705 |
| 15 Nov 2019 | CNY | 6.08 | 6.08 | 5.97 | 5.97 | 5.97 | -0.07 (-1.16%) | 627,800 |
| 14 Nov 2019 | CNY | 6.08 | 6.08 | 5.97 | 6.04 | 6.04 | +0.02 (+0.33%) | 901,580 |
| 13 Nov 2019 | CNY | 6.03 | 6.03 | 5.95 | 6.02 | 6.02 | -0.01 (-0.17%) | 684,857 |
| 12 Nov 2019 | CNY | 5.99 | 6.12 | 5.95 | 6.03 | 6.03 | +0.04 (+0.67%) | 1,509,600 |
| 11 Nov 2019 | CNY | 6.02 | 6.09 | 5.97 | 5.99 | 5.99 | -0.1 (-1.64%) | 1,084,980 |
| 8 Nov 2019 | CNY | 6.09 | 6.21 | 6.06 | 6.09 | 6.09 | +0.01 (+0.16%) | 1,193,076 |
| 7 Nov 2019 | CNY | 6.03 | 6.16 | 6.03 | 6.08 | 6.08 | -0.01 (-0.16%) | 1,165,076 |
| 6 Nov 2019 | CNY | 6.05 | 6.19 | 6.03 | 6.09 | 6.09 | +0.03 (+0.50%) | 1,154,609 |
| 5 Nov 2019 | CNY | 6.11 | 6.11 | 6 | 6.06 | 6.06 | +0.04 (+0.66%) | 1,235,400 |
| 4 Nov 2019 | CNY | 6 | 6.09 | 6 | 6.02 | 6.02 | +0.02 (+0.33%) | 672,300 |
| 1 Nov 2019 | CNY | 5.97 | 6.05 | 5.96 | 6 | 6 | +0.03 (+0.50%) | 829,089 |
| 31 Oct 2019 | CNY | 6.07 | 6.08 | 5.97 | 5.97 | 5.97 | -0.06 (-1.00%) | 834,500 |
| 30 Oct 2019 | CNY | 6.12 | 6.12 | 6.01 | 6.03 | 6.03 | -0.1 (-1.63%) | 921,200 |
| 29 Oct 2019 | CNY | 6.18 | 6.21 | 6.1 | 6.13 | 6.13 | -0.05 (-0.81%) | 854,900 |
| 28 Oct 2019 | CNY | 6.15 | 6.19 | 6.11 | 6.18 | 6.18 | +0.06 (+0.98%) | 1,198,925 |
| 25 Oct 2019 | CNY | 6.1 | 6.13 | 6.07 | 6.12 | 6.12 | 0.0 (0.0%) | 916,334 |
| 24 Oct 2019 | CNY | 6.14 | 6.14 | 6.06 | 6.12 | 6.12 | +0.02 (+0.33%) | 727,618 |
