| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2019 | CNY | 5.2 | 5.21 | 5.11 | 5.14 | 5.14 | -0.06 (-1.15%) | 4,460,000 |
| 25 Nov 2019 | CNY | 5.12 | 5.22 | 5.08 | 5.2 | 5.2 | +0.08 (+1.56%) | 6,329,629 |
| 22 Nov 2019 | CNY | 5.11 | 5.18 | 5.07 | 5.12 | 5.12 | +0.03 (+0.59%) | 4,849,551 |
| 21 Nov 2019 | CNY | 5.11 | 5.13 | 5.06 | 5.09 | 5.09 | -0.03 (-0.59%) | 3,114,815 |
| 20 Nov 2019 | CNY | 5.16 | 5.16 | 5.09 | 5.12 | 5.12 | -0.04 (-0.78%) | 3,958,092 |
| 19 Nov 2019 | CNY | 5.08 | 5.16 | 5.05 | 5.16 | 5.16 | +0.08 (+1.57%) | 3,751,716 |
| 18 Nov 2019 | CNY | 5.05 | 5.11 | 5.01 | 5.08 | 5.08 | +0.02 (+0.40%) | 4,035,745 |
| 15 Nov 2019 | CNY | 5.08 | 5.1 | 5 | 5.06 | 5.06 | -0.04 (-0.78%) | 5,056,925 |
| 14 Nov 2019 | CNY | 5.12 | 5.13 | 5.07 | 5.1 | 5.1 | +0.03 (+0.59%) | 3,461,973 |
| 13 Nov 2019 | CNY | 5.17 | 5.17 | 5.06 | 5.07 | 5.07 | -0.06 (-1.17%) | 3,860,100 |
| 12 Nov 2019 | CNY | 5.13 | 5.19 | 5.1 | 5.13 | 5.13 | -0.01 (-0.19%) | 3,920,725 |
| 11 Nov 2019 | CNY | 5.22 | 5.25 | 5.14 | 5.14 | 5.14 | -0.14 (-2.65%) | 5,203,005 |
| 8 Nov 2019 | CNY | 5.26 | 5.35 | 5.25 | 5.28 | 5.28 | +0.06 (+1.15%) | 7,186,582 |
| 7 Nov 2019 | CNY | 5.22 | 5.27 | 5.2 | 5.22 | 5.22 | -0.02 (-0.38%) | 3,275,488 |
| 6 Nov 2019 | CNY | 5.28 | 5.28 | 5.19 | 5.24 | 5.24 | -0.02 (-0.38%) | 4,627,191 |
| 5 Nov 2019 | CNY | 5.29 | 5.32 | 5.21 | 5.26 | 5.26 | -0.03 (-0.57%) | 5,326,745 |
| 4 Nov 2019 | CNY | 5.37 | 5.42 | 5.24 | 5.29 | 5.29 | -0.07 (-1.31%) | 8,650,810 |
| 1 Nov 2019 | CNY | 5.23 | 5.37 | 5.17 | 5.36 | 5.36 | +0.13 (+2.49%) | 13,765,233 |
| 31 Oct 2019 | CNY | 5.2 | 5.24 | 5.15 | 5.23 | 5.23 | +0.01 (+0.19%) | 7,473,145 |
| 30 Oct 2019 | CNY | 5.17 | 5.3 | 5.17 | 5.22 | 5.22 | +0.08 (+1.56%) | 13,378,377 |
| 29 Oct 2019 | CNY | 5.2 | 5.2 | 5.14 | 5.14 | 5.14 | -0.05 (-0.96%) | 3,177,033 |
| 28 Oct 2019 | CNY | 5.14 | 5.19 | 5.12 | 5.19 | 5.19 | +0.07 (+1.37%) | 6,291,384 |
| 25 Oct 2019 | CNY | 5.09 | 5.13 | 5.06 | 5.12 | 5.12 | +0.03 (+0.59%) | 3,053,931 |
| 24 Oct 2019 | CNY | 5.08 | 5.1 | 5.04 | 5.09 | 5.09 | 0.0 (0.0%) | 3,076,094 |
| 23 Oct 2019 | CNY | 5.09 | 5.13 | 5.02 | 5.09 | 5.09 | -0.02 (-0.39%) | 4,577,700 |
| 22 Oct 2019 | CNY | 5.07 | 5.11 | 5.05 | 5.11 | 5.11 | +0.04 (+0.79%) | 3,322,002 |
| 21 Oct 2019 | CNY | 5.08 | 5.08 | 5.03 | 5.07 | 5.07 | +0.01 (+0.20%) | 4,195,838 |
| 18 Oct 2019 | CNY | 5.16 | 5.17 | 5.04 | 5.06 | 5.06 | -0.1 (-1.94%) | 5,287,292 |
| 17 Oct 2019 | CNY | 5.19 | 5.2 | 5.15 | 5.16 | 5.16 | -0.03 (-0.58%) | 3,186,295 |
| 16 Oct 2019 | CNY | 5.2 | 5.28 | 5.16 | 5.19 | 5.19 | -0.03 (-0.57%) | 9,338,029 |
