| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 6.48 | 6.5 | 6.45 | 6.48 | 6.48 | -0.03 (-0.46%) | 1,786,408 |
| 3 Dec 2019 | CNY | 6.43 | 6.51 | 6.42 | 6.51 | 6.51 | +0.03 (+0.46%) | 2,113,080 |
| 2 Dec 2019 | CNY | 6.53 | 6.55 | 6.45 | 6.48 | 6.48 | +0.02 (+0.31%) | 2,113,998 |
| 29 Nov 2019 | CNY | 6.49 | 6.51 | 6.44 | 6.46 | 6.46 | -0.01 (-0.15%) | 1,760,594 |
| 28 Nov 2019 | CNY | 6.54 | 6.54 | 6.47 | 6.47 | 6.47 | 0.0 (0.0%) | 2,024,799 |
| 27 Nov 2019 | CNY | 6.51 | 6.52 | 6.45 | 6.47 | 6.47 | -0.07 (-1.07%) | 2,583,300 |
| 26 Nov 2019 | CNY | 6.49 | 6.55 | 6.49 | 6.54 | 6.54 | +0.05 (+0.77%) | 2,755,959 |
| 25 Nov 2019 | CNY | 6.44 | 6.5 | 6.38 | 6.49 | 6.49 | +0.06 (+0.93%) | 3,189,550 |
| 22 Nov 2019 | CNY | 6.55 | 6.62 | 6.42 | 6.43 | 6.43 | -0.16 (-2.43%) | 4,760,000 |
| 21 Nov 2019 | CNY | 6.48 | 6.63 | 6.42 | 6.59 | 6.59 | +0.11 (+1.70%) | 3,722,811 |
| 20 Nov 2019 | CNY | 6.48 | 6.55 | 6.46 | 6.48 | 6.48 | -0.02 (-0.31%) | 2,479,039 |
| 19 Nov 2019 | CNY | 6.36 | 6.5 | 6.35 | 6.5 | 6.5 | +0.14 (+2.20%) | 2,775,607 |
| 18 Nov 2019 | CNY | 6.41 | 6.41 | 6.3 | 6.36 | 6.36 | -0.05 (-0.78%) | 2,980,942 |
| 15 Nov 2019 | CNY | 6.47 | 6.52 | 6.4 | 6.41 | 6.41 | -0.08 (-1.23%) | 2,208,415 |
| 14 Nov 2019 | CNY | 6.47 | 6.51 | 6.4 | 6.49 | 6.49 | +0.07 (+1.09%) | 3,443,242 |
| 13 Nov 2019 | CNY | 6.53 | 6.53 | 6.36 | 6.42 | 6.42 | -0.11 (-1.68%) | 2,859,100 |
| 12 Nov 2019 | CNY | 6.49 | 6.58 | 6.42 | 6.53 | 6.53 | +0.02 (+0.31%) | 3,405,085 |
| 11 Nov 2019 | CNY | 6.86 | 6.86 | 6.36 | 6.51 | 6.51 | -0.39 (-5.65%) | 8,217,344 |
| 8 Nov 2019 | CNY | 6.95 | 6.96 | 6.89 | 6.9 | 6.9 | -0.02 (-0.29%) | 2,880,400 |
| 7 Nov 2019 | CNY | 6.9 | 6.96 | 6.89 | 6.92 | 6.92 | 0.0 (0.0%) | 3,413,966 |
| 6 Nov 2019 | CNY | 7.05 | 7.07 | 6.9 | 6.92 | 6.92 | -0.13 (-1.84%) | 3,901,700 |
| 5 Nov 2019 | CNY | 7.03 | 7.09 | 6.98 | 7.05 | 7.05 | +0.02 (+0.28%) | 2,803,746 |
| 4 Nov 2019 | CNY | 7.03 | 7.1 | 7 | 7.03 | 7.03 | +0.01 (+0.14%) | 3,282,024 |
| 1 Nov 2019 | CNY | 6.95 | 7.05 | 6.9 | 7.02 | 7.02 | +0.04 (+0.57%) | 3,259,800 |
| 31 Oct 2019 | CNY | 6.93 | 7.08 | 6.9 | 6.98 | 6.98 | +0.04 (+0.58%) | 3,573,495 |
| 30 Oct 2019 | CNY | 7.08 | 7.09 | 6.92 | 6.94 | 6.94 | -0.12 (-1.70%) | 3,571,600 |
| 29 Oct 2019 | CNY | 7.13 | 7.14 | 7.06 | 7.06 | 7.06 | -0.07 (-0.98%) | 3,089,600 |
| 28 Oct 2019 | CNY | 7 | 7.14 | 6.96 | 7.13 | 7.13 | +0.16 (+2.30%) | 5,609,608 |
| 25 Oct 2019 | CNY | 7.01 | 7.01 | 6.85 | 6.97 | 6.97 | -0.04 (-0.57%) | 4,748,670 |
| 24 Oct 2019 | CNY | 6.99 | 7.03 | 6.94 | 7.01 | 7.01 | +0.03 (+0.43%) | 3,338,700 |
