| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2019 | CNY | 6.42 | 6.44 | 6.35 | 6.37 | 6.37 | -0.01 (-0.16%) | 427,100 |
| 25 Nov 2019 | CNY | 6.36 | 6.39 | 6.31 | 6.38 | 6.38 | +0.02 (+0.31%) | 706,531 |
| 22 Nov 2019 | CNY | 6.4 | 6.46 | 6.33 | 6.36 | 6.36 | -0.05 (-0.78%) | 732,504 |
| 21 Nov 2019 | CNY | 6.52 | 6.52 | 6.4 | 6.41 | 6.41 | -0.1 (-1.54%) | 768,360 |
| 20 Nov 2019 | CNY | 6.56 | 6.58 | 6.5 | 6.51 | 6.51 | -0.05 (-0.76%) | 569,120 |
| 19 Nov 2019 | CNY | 6.48 | 6.56 | 6.46 | 6.56 | 6.56 | +0.04 (+0.61%) | 790,064 |
| 18 Nov 2019 | CNY | 6.45 | 6.52 | 6.29 | 6.52 | 6.52 | +0.01 (+0.15%) | 1,745,027 |
| 15 Nov 2019 | CNY | 6.48 | 6.53 | 6.43 | 6.51 | 6.51 | -0.02 (-0.31%) | 783,313 |
| 14 Nov 2019 | CNY | 6.58 | 6.58 | 6.49 | 6.53 | 6.53 | 0.0 (0.0%) | 567,300 |
| 13 Nov 2019 | CNY | 6.53 | 6.57 | 6.48 | 6.53 | 6.53 | +0.01 (+0.15%) | 648,100 |
| 12 Nov 2019 | CNY | 6.53 | 6.62 | 6.45 | 6.52 | 6.52 | -0.01 (-0.15%) | 771,320 |
| 11 Nov 2019 | CNY | 6.63 | 6.63 | 6.5 | 6.53 | 6.53 | -0.1 (-1.51%) | 982,720 |
| 8 Nov 2019 | CNY | 6.68 | 6.68 | 6.6 | 6.63 | 6.63 | +0.03 (+0.45%) | 949,532 |
| 7 Nov 2019 | CNY | 6.64 | 6.64 | 6.57 | 6.6 | 6.6 | -0.01 (-0.15%) | 933,220 |
| 6 Nov 2019 | CNY | 6.66 | 6.7 | 6.58 | 6.61 | 6.61 | -0.09 (-1.34%) | 1,045,340 |
| 5 Nov 2019 | CNY | 6.7 | 6.77 | 6.69 | 6.7 | 6.7 | -0.04 (-0.59%) | 852,237 |
| 4 Nov 2019 | CNY | 6.72 | 6.77 | 6.7 | 6.74 | 6.74 | +0.04 (+0.60%) | 718,020 |
| 1 Nov 2019 | CNY | 6.76 | 6.76 | 6.64 | 6.7 | 6.7 | -0.02 (-0.30%) | 1,297,089 |
| 31 Oct 2019 | CNY | 6.8 | 6.86 | 6.72 | 6.72 | 6.72 | -0.11 (-1.61%) | 925,720 |
| 30 Oct 2019 | CNY | 6.94 | 6.98 | 6.83 | 6.83 | 6.83 | -0.13 (-1.87%) | 930,320 |
| 29 Oct 2019 | CNY | 6.99 | 7.04 | 6.94 | 6.96 | 6.96 | -0.05 (-0.71%) | 1,595,477 |
| 28 Oct 2019 | CNY | 6.98 | 7.02 | 6.91 | 7.01 | 7.01 | +0.09 (+1.30%) | 1,722,769 |
| 25 Oct 2019 | CNY | 6.87 | 6.92 | 6.8 | 6.92 | 6.92 | +0.05 (+0.73%) | 1,095,880 |
| 24 Oct 2019 | CNY | 6.81 | 6.98 | 6.75 | 6.87 | 6.87 | +0.06 (+0.88%) | 1,427,183 |
| 23 Oct 2019 | CNY | 6.88 | 6.88 | 6.78 | 6.81 | 6.81 | -0.04 (-0.58%) | 1,103,920 |
| 22 Oct 2019 | CNY | 6.75 | 6.87 | 6.75 | 6.85 | 6.85 | +0.01 (+0.15%) | 1,425,123 |
| 21 Oct 2019 | CNY | 6.91 | 6.91 | 6.8 | 6.84 | 6.84 | -0.03 (-0.44%) | 1,100,581 |
| 18 Oct 2019 | CNY | 7 | 7.02 | 6.83 | 6.87 | 6.87 | -0.13 (-1.86%) | 2,118,909 |
| 17 Oct 2019 | CNY | 6.93 | 7 | 6.9 | 7 | 7 | +0.04 (+0.57%) | 1,836,595 |
| 16 Oct 2019 | CNY | 7.15 | 7.17 | 6.95 | 6.96 | 6.96 | -0.17 (-2.38%) | 4,196,290 |
