| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2019 | CNY | 3.78 | 3.86 | 3.78 | 3.82 | 3.82 | +0.03 (+0.79%) | 5,025,466 |
| 19 Nov 2019 | CNY | 3.77 | 3.82 | 3.75 | 3.79 | 3.79 | +0.02 (+0.53%) | 3,660,129 |
| 18 Nov 2019 | CNY | 3.78 | 3.79 | 3.74 | 3.77 | 3.77 | +0.01 (+0.27%) | 3,464,500 |
| 15 Nov 2019 | CNY | 3.7 | 3.77 | 3.67 | 3.76 | 3.76 | +0.05 (+1.35%) | 4,468,358 |
| 14 Nov 2019 | CNY | 3.68 | 3.72 | 3.68 | 3.71 | 3.71 | +0.03 (+0.82%) | 3,706,700 |
| 13 Nov 2019 | CNY | 3.72 | 3.74 | 3.66 | 3.68 | 3.68 | -0.06 (-1.60%) | 3,668,800 |
| 12 Nov 2019 | CNY | 3.76 | 3.78 | 3.65 | 3.74 | 3.74 | -0.03 (-0.80%) | 5,619,664 |
| 11 Nov 2019 | CNY | 3.83 | 3.87 | 3.76 | 3.77 | 3.77 | -0.07 (-1.82%) | 5,225,305 |
| 8 Nov 2019 | CNY | 3.83 | 3.88 | 3.83 | 3.84 | 3.84 | +0.02 (+0.52%) | 3,931,305 |
| 7 Nov 2019 | CNY | 3.82 | 3.84 | 3.79 | 3.82 | 3.82 | 0.0 (0.0%) | 3,791,471 |
| 6 Nov 2019 | CNY | 3.86 | 3.86 | 3.81 | 3.82 | 3.82 | -0.05 (-1.29%) | 5,220,783 |
| 5 Nov 2019 | CNY | 3.81 | 3.87 | 3.78 | 3.87 | 3.87 | +0.05 (+1.31%) | 5,871,746 |
| 4 Nov 2019 | CNY | 3.84 | 3.84 | 3.8 | 3.82 | 3.82 | 0.0 (0.0%) | 3,878,500 |
| 1 Nov 2019 | CNY | 3.8 | 3.84 | 3.76 | 3.82 | 3.82 | +0.02 (+0.53%) | 3,356,700 |
| 31 Oct 2019 | CNY | 3.85 | 3.88 | 3.8 | 3.8 | 3.8 | -0.06 (-1.55%) | 4,521,425 |
| 30 Oct 2019 | CNY | 3.89 | 3.9 | 3.85 | 3.86 | 3.86 | -0.03 (-0.77%) | 4,480,400 |
| 29 Oct 2019 | CNY | 3.97 | 3.99 | 3.89 | 3.89 | 3.89 | -0.09 (-2.26%) | 6,508,000 |
| 28 Oct 2019 | CNY | 3.93 | 3.98 | 3.91 | 3.98 | 3.98 | +0.05 (+1.27%) | 6,352,675 |
| 25 Oct 2019 | CNY | 3.95 | 3.95 | 3.87 | 3.93 | 3.93 | 0.0 (0.0%) | 4,812,601 |
| 24 Oct 2019 | CNY | 3.92 | 3.95 | 3.91 | 3.93 | 3.93 | +0.02 (+0.51%) | 4,496,000 |
| 23 Oct 2019 | CNY | 4 | 4 | 3.9 | 3.91 | 3.91 | -0.07 (-1.76%) | 6,293,401 |
| 22 Oct 2019 | CNY | 3.98 | 4.01 | 3.94 | 3.98 | 3.98 | +0.05 (+1.27%) | 7,206,900 |
| 21 Oct 2019 | CNY | 4 | 4 | 3.84 | 3.93 | 3.93 | -0.06 (-1.50%) | 8,145,700 |
| 18 Oct 2019 | CNY | 4.04 | 4.06 | 3.96 | 3.99 | 3.99 | -0.05 (-1.24%) | 5,024,974 |
| 17 Oct 2019 | CNY | 4.07 | 4.09 | 4.02 | 4.04 | 4.04 | -0.02 (-0.49%) | 4,377,283 |
| 16 Oct 2019 | CNY | 4.12 | 4.16 | 4.04 | 4.06 | 4.06 | -0.06 (-1.46%) | 6,213,683 |
| 15 Oct 2019 | CNY | 4.17 | 4.18 | 4.1 | 4.12 | 4.12 | -0.04 (-0.96%) | 6,707,700 |
| 14 Oct 2019 | CNY | 4.15 | 4.18 | 4.12 | 4.16 | 4.16 | +0.05 (+1.22%) | 6,976,253 |
| 11 Oct 2019 | CNY | 4.04 | 4.13 | 4.03 | 4.11 | 4.11 | +0.07 (+1.73%) | 6,433,595 |
| 10 Oct 2019 | CNY | 4.01 | 4.05 | 3.98 | 4.04 | 4.04 | +0.05 (+1.25%) | 4,295,600 |
