| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 6.78 | 6.82 | 6.74 | 6.77 | 6.77 | -0.05 (-0.73%) | 7,572,901 |
| 3 Dec 2019 | CNY | 6.82 | 6.83 | 6.73 | 6.82 | 6.82 | -0.02 (-0.29%) | 8,760,195 |
| 2 Dec 2019 | CNY | 6.87 | 6.93 | 6.81 | 6.84 | 6.84 | -0.08 (-1.16%) | 9,316,049 |
| 29 Nov 2019 | CNY | 6.9 | 6.95 | 6.81 | 6.92 | 6.92 | +0.04 (+0.58%) | 11,246,156 |
| 28 Nov 2019 | CNY | 6.97 | 6.97 | 6.85 | 6.88 | 6.88 | -0.12 (-1.71%) | 9,961,430 |
| 27 Nov 2019 | CNY | 7.03 | 7.07 | 6.92 | 7 | 7 | +0.01 (+0.14%) | 13,060,987 |
| 26 Nov 2019 | CNY | 7.17 | 7.17 | 6.99 | 6.99 | 6.99 | -0.18 (-2.51%) | 18,429,787 |
| 25 Nov 2019 | CNY | 6.98 | 7.21 | 6.98 | 7.17 | 7.17 | +0.23 (+3.31%) | 31,507,262 |
| 22 Nov 2019 | CNY | 6.85 | 6.96 | 6.78 | 6.94 | 6.94 | +0.1 (+1.46%) | 16,265,655 |
| 21 Nov 2019 | CNY | 6.78 | 6.85 | 6.73 | 6.84 | 6.84 | +0.02 (+0.29%) | 7,683,725 |
| 20 Nov 2019 | CNY | 6.69 | 6.88 | 6.65 | 6.82 | 6.82 | +0.12 (+1.79%) | 19,185,185 |
| 19 Nov 2019 | CNY | 6.6 | 6.7 | 6.6 | 6.7 | 6.7 | +0.05 (+0.75%) | 8,967,867 |
| 18 Nov 2019 | CNY | 6.55 | 6.68 | 6.52 | 6.65 | 6.65 | +0.1 (+1.53%) | 8,108,662 |
| 15 Nov 2019 | CNY | 6.61 | 6.62 | 6.54 | 6.55 | 6.55 | -0.06 (-0.91%) | 5,897,280 |
| 14 Nov 2019 | CNY | 6.59 | 6.63 | 6.57 | 6.61 | 6.61 | +0.02 (+0.30%) | 6,416,931 |
| 13 Nov 2019 | CNY | 6.65 | 6.65 | 6.57 | 6.59 | 6.59 | -0.06 (-0.90%) | 5,994,290 |
| 12 Nov 2019 | CNY | 6.62 | 6.66 | 6.58 | 6.65 | 6.65 | +0.02 (+0.30%) | 8,159,298 |
| 11 Nov 2019 | CNY | 6.83 | 6.84 | 6.62 | 6.63 | 6.63 | -0.19 (-2.79%) | 12,839,705 |
| 8 Nov 2019 | CNY | 6.87 | 6.89 | 6.82 | 6.82 | 6.82 | -0.03 (-0.44%) | 7,639,824 |
| 7 Nov 2019 | CNY | 6.81 | 6.86 | 6.79 | 6.85 | 6.85 | +0.03 (+0.44%) | 9,174,316 |
| 6 Nov 2019 | CNY | 6.96 | 6.96 | 6.8 | 6.82 | 6.82 | -0.13 (-1.87%) | 15,806,051 |
| 5 Nov 2019 | CNY | 6.93 | 6.98 | 6.89 | 6.95 | 6.95 | +0.03 (+0.43%) | 12,546,602 |
| 4 Nov 2019 | CNY | 7.02 | 7.03 | 6.89 | 6.92 | 6.92 | -0.09 (-1.28%) | 14,911,164 |
| 1 Nov 2019 | CNY | 6.99 | 7.02 | 6.87 | 7.01 | 7.01 | 0.0 (0.0%) | 11,490,160 |
| 31 Oct 2019 | CNY | 7.16 | 7.19 | 6.94 | 7.01 | 7.01 | -0.17 (-2.37%) | 16,945,247 |
| 30 Oct 2019 | CNY | 7.26 | 7.28 | 7.16 | 7.18 | 7.18 | -0.12 (-1.64%) | 7,194,036 |
| 29 Oct 2019 | CNY | 7.33 | 7.35 | 7.28 | 7.3 | 7.3 | -0.03 (-0.41%) | 7,138,054 |
| 28 Oct 2019 | CNY | 7.29 | 7.35 | 7.26 | 7.33 | 7.33 | +0.03 (+0.41%) | 7,042,857 |
| 25 Oct 2019 | CNY | 7.23 | 7.3 | 7.17 | 7.3 | 7.3 | +0.06 (+0.83%) | 5,889,786 |
| 24 Oct 2019 | CNY | 7.18 | 7.25 | 7.16 | 7.24 | 7.24 | +0.07 (+0.98%) | 4,793,962 |
