| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 6.66 | 6.8 | 6.65 | 6.75 | 6.75 | +0.09 (+1.35%) | 1,129,393 |
| 3 Dec 2019 | CNY | 6.57 | 6.73 | 6.5 | 6.66 | 6.66 | +0.08 (+1.22%) | 1,420,066 |
| 2 Dec 2019 | CNY | 6.56 | 6.58 | 6.5 | 6.58 | 6.58 | +0.04 (+0.61%) | 744,980 |
| 29 Nov 2019 | CNY | 6.61 | 6.61 | 6.51 | 6.54 | 6.54 | -0.06 (-0.91%) | 852,780 |
| 28 Nov 2019 | CNY | 6.6 | 6.64 | 6.59 | 6.6 | 6.6 | -0.02 (-0.30%) | 1,144,456 |
| 27 Nov 2019 | CNY | 6.71 | 6.71 | 6.6 | 6.62 | 6.62 | -0.1 (-1.49%) | 993,360 |
| 26 Nov 2019 | CNY | 6.73 | 6.76 | 6.71 | 6.72 | 6.72 | -0.01 (-0.15%) | 449,420 |
| 25 Nov 2019 | CNY | 6.7 | 6.75 | 6.66 | 6.73 | 6.73 | +0.02 (+0.30%) | 640,840 |
| 22 Nov 2019 | CNY | 6.8 | 6.84 | 6.69 | 6.71 | 6.71 | -0.11 (-1.61%) | 1,144,823 |
| 21 Nov 2019 | CNY | 6.84 | 6.88 | 6.75 | 6.82 | 6.82 | +0.01 (+0.15%) | 639,540 |
| 20 Nov 2019 | CNY | 6.88 | 6.88 | 6.78 | 6.81 | 6.81 | -0.06 (-0.87%) | 624,880 |
| 19 Nov 2019 | CNY | 6.87 | 6.91 | 6.81 | 6.87 | 6.87 | -0.04 (-0.58%) | 1,807,090 |
| 18 Nov 2019 | CNY | 6.95 | 6.95 | 6.84 | 6.91 | 6.91 | -0.01 (-0.14%) | 734,342 |
| 15 Nov 2019 | CNY | 6.93 | 7 | 6.9 | 6.92 | 6.92 | 0.0 (0.0%) | 483,718 |
| 14 Nov 2019 | CNY | 6.97 | 6.97 | 6.88 | 6.92 | 6.92 | -0.03 (-0.43%) | 571,401 |
| 13 Nov 2019 | CNY | 7.03 | 7.05 | 6.95 | 6.95 | 6.95 | -0.1 (-1.42%) | 670,140 |
| 12 Nov 2019 | CNY | 6.81 | 7.15 | 6.8 | 7.05 | 7.05 | +0.22 (+3.22%) | 2,079,639 |
| 11 Nov 2019 | CNY | 6.87 | 6.88 | 6.78 | 6.83 | 6.83 | -0.05 (-0.73%) | 902,520 |
| 8 Nov 2019 | CNY | 6.85 | 6.9 | 6.84 | 6.88 | 6.88 | +0.02 (+0.29%) | 919,892 |
| 7 Nov 2019 | CNY | 6.79 | 6.87 | 6.78 | 6.86 | 6.86 | +0.03 (+0.44%) | 572,741 |
| 6 Nov 2019 | CNY | 6.81 | 6.84 | 6.75 | 6.83 | 6.83 | +0.03 (+0.44%) | 833,940 |
| 5 Nov 2019 | CNY | 6.8 | 6.84 | 6.74 | 6.8 | 6.8 | +0.03 (+0.44%) | 624,000 |
| 4 Nov 2019 | CNY | 6.75 | 6.81 | 6.75 | 6.77 | 6.77 | +0.01 (+0.15%) | 515,881 |
| 1 Nov 2019 | CNY | 6.72 | 6.77 | 6.7 | 6.76 | 6.76 | +0.04 (+0.60%) | 574,272 |
| 31 Oct 2019 | CNY | 6.84 | 6.84 | 6.7 | 6.72 | 6.72 | -0.08 (-1.18%) | 931,910 |
| 30 Oct 2019 | CNY | 6.97 | 6.97 | 6.8 | 6.8 | 6.8 | -0.16 (-2.30%) | 1,090,200 |
| 29 Oct 2019 | CNY | 7.06 | 7.06 | 6.96 | 6.96 | 6.96 | -0.11 (-1.56%) | 766,680 |
| 28 Oct 2019 | CNY | 7 | 7.1 | 7 | 7.07 | 7.07 | +0.01 (+0.14%) | 1,093,240 |
| 25 Oct 2019 | CNY | 7.01 | 7.08 | 6.98 | 7.06 | 7.06 | +0.06 (+0.86%) | 608,812 |
| 24 Oct 2019 | CNY | 6.99 | 7.06 | 6.95 | 7 | 7 | +0.01 (+0.14%) | 487,900 |
