| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2019 | CNY | 6.58 | 7.11 | 6.54 | 6.79 | 6.79 | +0.01 (+0.15%) | 36,160,410 |
| 25 Nov 2019 | CNY | 7.3 | 7.52 | 6.73 | 6.78 | 6.78 | -0.22 (-3.14%) | 57,181,493 |
| 22 Nov 2019 | CNY | 6.38 | 7 | 6.34 | 7 | 7 | +0.64 (+10.06%) | 39,874,291 |
| 21 Nov 2019 | CNY | 6.45 | 6.47 | 6.29 | 6.36 | 6.36 | -0.18 (-2.75%) | 12,928,007 |
| 20 Nov 2019 | CNY | 6.58 | 6.73 | 6.46 | 6.54 | 6.54 | -0.08 (-1.21%) | 17,589,767 |
| 19 Nov 2019 | CNY | 6.35 | 6.89 | 6.27 | 6.62 | 6.62 | +0.25 (+3.92%) | 28,656,815 |
| 18 Nov 2019 | CNY | 6.2 | 6.45 | 6.16 | 6.37 | 6.37 | +0.1 (+1.59%) | 18,076,840 |
| 15 Nov 2019 | CNY | 6.17 | 6.35 | 6.06 | 6.27 | 6.27 | +0.05 (+0.80%) | 15,907,720 |
| 14 Nov 2019 | CNY | 6.13 | 6.34 | 6.06 | 6.22 | 6.22 | +0.02 (+0.32%) | 18,079,075 |
| 13 Nov 2019 | CNY | 6.25 | 6.45 | 6.14 | 6.2 | 6.2 | +0.06 (+0.98%) | 25,512,880 |
| 12 Nov 2019 | CNY | 6.12 | 6.15 | 5.91 | 6.14 | 6.14 | +0.02 (+0.33%) | 13,650,633 |
| 11 Nov 2019 | CNY | 6.04 | 6.29 | 6 | 6.12 | 6.12 | +0.02 (+0.33%) | 18,089,161 |
| 8 Nov 2019 | CNY | 5.94 | 6.15 | 5.93 | 6.1 | 6.1 | +0.19 (+3.21%) | 13,135,276 |
| 7 Nov 2019 | CNY | 5.75 | 6.05 | 5.65 | 5.91 | 5.91 | +0.17 (+2.96%) | 7,753,712 |
| 6 Nov 2019 | CNY | 5.89 | 5.94 | 5.69 | 5.74 | 5.74 | -0.15 (-2.55%) | 6,187,420 |
| 5 Nov 2019 | CNY | 5.85 | 5.9 | 5.81 | 5.89 | 5.89 | +0.04 (+0.68%) | 5,108,940 |
| 4 Nov 2019 | CNY | 5.86 | 5.96 | 5.83 | 5.85 | 5.85 | -0.02 (-0.34%) | 5,593,080 |
| 1 Nov 2019 | CNY | 5.81 | 5.92 | 5.77 | 5.87 | 5.87 | +0.01 (+0.17%) | 5,981,419 |
| 31 Oct 2019 | CNY | 6.08 | 6.11 | 5.81 | 5.86 | 5.86 | -0.22 (-3.62%) | 9,535,033 |
| 30 Oct 2019 | CNY | 6.14 | 6.2 | 6.04 | 6.08 | 6.08 | -0.07 (-1.14%) | 8,208,520 |
| 29 Oct 2019 | CNY | 6.19 | 6.28 | 6.09 | 6.15 | 6.15 | -0.07 (-1.13%) | 9,324,588 |
| 28 Oct 2019 | CNY | 5.93 | 6.47 | 5.93 | 6.22 | 6.22 | +0.29 (+4.89%) | 12,301,028 |
| 25 Oct 2019 | CNY | 5.91 | 5.95 | 5.81 | 5.93 | 5.93 | +0.02 (+0.34%) | 5,052,636 |
| 24 Oct 2019 | CNY | 5.84 | 5.96 | 5.77 | 5.91 | 5.91 | +0.05 (+0.85%) | 5,360,116 |
| 23 Oct 2019 | CNY | 5.99 | 5.99 | 5.83 | 5.86 | 5.86 | -0.05 (-0.85%) | 5,571,886 |
| 22 Oct 2019 | CNY | 5.91 | 5.94 | 5.81 | 5.91 | 5.91 | +0.02 (+0.34%) | 6,606,776 |
| 21 Oct 2019 | CNY | 6.03 | 6.06 | 5.76 | 5.89 | 5.89 | -0.16 (-2.64%) | 6,923,480 |
| 18 Oct 2019 | CNY | 6.29 | 6.3 | 5.97 | 6.05 | 6.05 | -0.24 (-3.82%) | 12,214,341 |
| 17 Oct 2019 | CNY | 6.12 | 6.35 | 5.97 | 6.29 | 6.29 | +0.15 (+2.44%) | 17,457,282 |
| 16 Oct 2019 | CNY | 6.05 | 6.36 | 6.02 | 6.14 | 6.14 | +0.1 (+1.66%) | 12,482,376 |
