| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 3.98 | 4.03 | 3.98 | 4.02 | 4.02 | +0.02 (+0.50%) | 13,537,028 |
| 3 Dec 2019 | CNY | 3.99 | 4.01 | 3.97 | 4 | 4 | 0.0 (0.0%) | 9,438,484 |
| 2 Dec 2019 | CNY | 3.96 | 4.01 | 3.96 | 4 | 4 | +0.02 (+0.50%) | 10,448,561 |
| 29 Nov 2019 | CNY | 3.96 | 4.01 | 3.95 | 3.98 | 3.98 | 0.0 (0.0%) | 13,341,233 |
| 28 Nov 2019 | CNY | 4.01 | 4.02 | 3.97 | 3.98 | 3.98 | -0.03 (-0.75%) | 9,035,938 |
| 27 Nov 2019 | CNY | 3.99 | 4.03 | 3.98 | 4.01 | 4.01 | +0.02 (+0.50%) | 10,360,525 |
| 26 Nov 2019 | CNY | 4.03 | 4.04 | 3.99 | 3.99 | 3.99 | -0.05 (-1.24%) | 18,425,504 |
| 25 Nov 2019 | CNY | 3.91 | 4.06 | 3.91 | 4.04 | 4.04 | +0.11 (+2.80%) | 24,794,362 |
| 22 Nov 2019 | CNY | 3.92 | 3.98 | 3.89 | 3.93 | 3.93 | +0.03 (+0.77%) | 13,162,241 |
| 21 Nov 2019 | CNY | 3.9 | 3.92 | 3.88 | 3.9 | 3.9 | -0.01 (-0.26%) | 6,269,943 |
| 20 Nov 2019 | CNY | 3.94 | 3.94 | 3.9 | 3.91 | 3.91 | -0.03 (-0.76%) | 8,687,660 |
| 19 Nov 2019 | CNY | 3.9 | 3.94 | 3.89 | 3.94 | 3.94 | +0.05 (+1.29%) | 9,825,163 |
| 18 Nov 2019 | CNY | 3.84 | 3.92 | 3.84 | 3.89 | 3.89 | +0.03 (+0.78%) | 9,168,654 |
| 15 Nov 2019 | CNY | 3.9 | 3.92 | 3.86 | 3.86 | 3.86 | -0.03 (-0.77%) | 7,885,892 |
| 14 Nov 2019 | CNY | 3.88 | 3.9 | 3.86 | 3.89 | 3.89 | +0.02 (+0.52%) | 11,239,327 |
| 13 Nov 2019 | CNY | 3.9 | 3.91 | 3.86 | 3.87 | 3.87 | -0.04 (-1.02%) | 10,051,284 |
| 12 Nov 2019 | CNY | 3.93 | 3.95 | 3.86 | 3.91 | 3.91 | -0.02 (-0.51%) | 13,429,638 |
| 11 Nov 2019 | CNY | 4.01 | 4.01 | 3.93 | 3.93 | 3.93 | -0.1 (-2.48%) | 20,754,397 |
| 8 Nov 2019 | CNY | 4.05 | 4.06 | 4.03 | 4.03 | 4.03 | 0.0 (0.0%) | 8,273,035 |
| 7 Nov 2019 | CNY | 4.04 | 4.06 | 4.02 | 4.03 | 4.03 | 0.0 (0.0%) | 12,241,486 |
| 6 Nov 2019 | CNY | 4.07 | 4.09 | 4.03 | 4.03 | 4.03 | -0.04 (-0.98%) | 14,571,400 |
| 5 Nov 2019 | CNY | 4.05 | 4.1 | 4.03 | 4.07 | 4.07 | +0.02 (+0.49%) | 14,300,400 |
| 4 Nov 2019 | CNY | 4.06 | 4.09 | 4.05 | 4.05 | 4.05 | 0.0 (0.0%) | 11,431,242 |
| 1 Nov 2019 | CNY | 4.01 | 4.05 | 4 | 4.05 | 4.05 | +0.03 (+0.75%) | 10,294,582 |
| 31 Oct 2019 | CNY | 4.03 | 4.05 | 4.01 | 4.02 | 4.02 | -0.01 (-0.25%) | 10,039,073 |
| 30 Oct 2019 | CNY | 4.06 | 4.07 | 4.03 | 4.03 | 4.03 | -0.04 (-0.98%) | 13,334,140 |
| 29 Oct 2019 | CNY | 4.13 | 4.13 | 4.07 | 4.07 | 4.07 | -0.05 (-1.21%) | 12,821,203 |
| 28 Oct 2019 | CNY | 4.09 | 4.12 | 4.07 | 4.12 | 4.12 | +0.04 (+0.98%) | 18,591,218 |
| 25 Oct 2019 | CNY | 4.08 | 4.09 | 4.04 | 4.08 | 4.08 | 0.0 (0.0%) | 10,853,668 |
| 24 Oct 2019 | CNY | 4.05 | 4.09 | 4.03 | 4.08 | 4.08 | +0.03 (+0.74%) | 10,887,655 |
