| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2019 | CNY | 5.425 | 5.4583 | 5.3917 | 5.3917 | 5.3917 | -0.033 (-0.61%) | 1,171,320 |
| 25 Nov 2019 | CNY | 5.425 | 5.4583 | 5.3833 | 5.425 | 5.425 | 0.0 (0.0%) | 1,692,826 |
| 22 Nov 2019 | CNY | 5.4917 | 5.5333 | 5.4167 | 5.425 | 5.425 | -0.033 (-0.61%) | 2,638,958 |
| 21 Nov 2019 | CNY | 5.5417 | 5.5583 | 5.3917 | 5.4583 | 5.4583 | -0.058 (-1.06%) | 2,109,422 |
| 20 Nov 2019 | CNY | 5.6083 | 5.6083 | 5.5083 | 5.5167 | 5.5167 | -0.092 (-1.63%) | 2,289,264 |
| 19 Nov 2019 | CNY | 5.4167 | 5.6167 | 5.3917 | 5.6083 | 5.6083 | +0.183 (+3.38%) | 3,908,683 |
| 18 Nov 2019 | CNY | 5.3583 | 5.4333 | 5.3333 | 5.425 | 5.425 | +0.083 (+1.56%) | 1,969,818 |
| 15 Nov 2019 | CNY | 5.375 | 5.3917 | 5.3167 | 5.3417 | 5.3417 | -0.033 (-0.62%) | 1,499,664 |
| 14 Nov 2019 | CNY | 5.375 | 5.3917 | 5.3 | 5.375 | 5.375 | +0.017 (+0.31%) | 2,337,562 |
| 13 Nov 2019 | CNY | 5.3833 | 5.4083 | 5.2667 | 5.3583 | 5.3583 | -0.025 (-0.46%) | 2,365,662 |
| 12 Nov 2019 | CNY | 5.4417 | 5.4833 | 5.3417 | 5.3833 | 5.3833 | -0.075 (-1.37%) | 2,568,720 |
| 11 Nov 2019 | CNY | 5.5667 | 5.5667 | 5.4 | 5.4583 | 5.4583 | -0.1 (-1.80%) | 2,852,808 |
| 8 Nov 2019 | CNY | 5.5833 | 5.6167 | 5.5417 | 5.5583 | 5.5583 | 0.0 (0.0%) | 3,293,472 |
| 7 Nov 2019 | CNY | 5.575 | 5.6083 | 5.5333 | 5.5583 | 5.5583 | +0.025 (+0.45%) | 2,306,719 |
| 6 Nov 2019 | CNY | 5.65 | 5.65 | 5.5333 | 5.5333 | 5.5333 | -0.092 (-1.63%) | 2,618,202 |
| 5 Nov 2019 | CNY | 5.6083 | 5.65 | 5.5833 | 5.625 | 5.625 | +0.017 (+0.30%) | 2,662,573 |
| 4 Nov 2019 | CNY | 5.6417 | 5.725 | 5.5917 | 5.6083 | 5.6083 | -0.125 (-2.18%) | 6,187,704 |
| 1 Nov 2019 | CNY | 5.65 | 5.75 | 5.65 | 5.7333 | 5.7333 | +0.008 (+0.14%) | 2,505,883 |
| 31 Oct 2019 | CNY | 5.725 | 5.7333 | 5.6167 | 5.725 | 5.725 | 0.0 (0.0%) | 3,093,079 |
| 30 Oct 2019 | CNY | 5.7667 | 5.775 | 5.6333 | 5.725 | 5.725 | -0.05 (-0.87%) | 4,247,023 |
| 29 Oct 2019 | CNY | 5.85 | 5.875 | 5.7667 | 5.775 | 5.775 | -0.1 (-1.70%) | 3,456,354 |
| 28 Oct 2019 | CNY | 5.8333 | 5.8917 | 5.8167 | 5.875 | 5.875 | +0.05 (+0.86%) | 4,613,084 |
| 25 Oct 2019 | CNY | 5.7417 | 5.8333 | 5.7333 | 5.825 | 5.825 | +0.083 (+1.45%) | 2,811,987 |
| 24 Oct 2019 | CNY | 5.775 | 5.775 | 5.7167 | 5.7417 | 5.7417 | -0.025 (-0.43%) | 1,980,630 |
| 23 Oct 2019 | CNY | 5.825 | 5.85 | 5.75 | 5.7667 | 5.7667 | -0.058 (-1.00%) | 2,832,416 |
| 22 Oct 2019 | CNY | 5.7667 | 5.825 | 5.725 | 5.825 | 5.825 | +0.075 (+1.30%) | 2,487,064 |
| 21 Oct 2019 | CNY | 5.7583 | 5.8083 | 5.6917 | 5.75 | 5.75 | -0.025 (-0.43%) | 2,638,656 |
| 18 Oct 2019 | CNY | 5.875 | 5.9 | 5.7667 | 5.775 | 5.775 | -0.058 (-1.00%) | 2,287,566 |
| 17 Oct 2019 | CNY | 5.9333 | 5.9583 | 5.8167 | 5.8333 | 5.8333 | -0.092 (-1.55%) | 3,113,552 |
| 16 Oct 2019 | CNY | 5.95 | 5.9833 | 5.8917 | 5.925 | 5.925 | 0.0 (0.0%) | 2,339,654 |
