| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2019 | CNY | 4.33 | 4.34 | 4.31 | 4.33 | 4.33 | 0.0 (0.0%) | 1,494,400 |
| 25 Nov 2019 | CNY | 4.28 | 4.33 | 4.26 | 4.33 | 4.33 | +0.06 (+1.41%) | 1,567,919 |
| 22 Nov 2019 | CNY | 4.28 | 4.31 | 4.26 | 4.27 | 4.27 | +0.01 (+0.23%) | 1,099,900 |
| 21 Nov 2019 | CNY | 4.27 | 4.28 | 4.24 | 4.26 | 4.26 | 0.0 (0.0%) | 1,082,951 |
| 20 Nov 2019 | CNY | 4.31 | 4.31 | 4.26 | 4.26 | 4.26 | -0.03 (-0.70%) | 1,141,642 |
| 19 Nov 2019 | CNY | 4.26 | 4.31 | 4.24 | 4.29 | 4.29 | +0.03 (+0.70%) | 1,064,485 |
| 18 Nov 2019 | CNY | 4.22 | 4.27 | 4.22 | 4.26 | 4.26 | +0.02 (+0.47%) | 1,384,300 |
| 15 Nov 2019 | CNY | 4.31 | 4.31 | 4.23 | 4.24 | 4.24 | -0.05 (-1.17%) | 1,257,565 |
| 14 Nov 2019 | CNY | 4.29 | 4.32 | 4.27 | 4.29 | 4.29 | 0.0 (0.0%) | 1,226,585 |
| 13 Nov 2019 | CNY | 4.33 | 4.33 | 4.28 | 4.29 | 4.29 | -0.04 (-0.92%) | 1,259,691 |
| 12 Nov 2019 | CNY | 4.34 | 4.35 | 4.29 | 4.33 | 4.33 | -0.01 (-0.23%) | 1,351,852 |
| 11 Nov 2019 | CNY | 4.43 | 4.43 | 4.32 | 4.34 | 4.34 | -0.09 (-2.03%) | 2,833,300 |
| 8 Nov 2019 | CNY | 4.43 | 4.45 | 4.42 | 4.43 | 4.43 | 0.0 (0.0%) | 1,983,108 |
| 7 Nov 2019 | CNY | 4.41 | 4.44 | 4.4 | 4.43 | 4.43 | +0.01 (+0.23%) | 1,535,091 |
| 6 Nov 2019 | CNY | 4.45 | 4.46 | 4.4 | 4.42 | 4.42 | -0.03 (-0.67%) | 2,254,477 |
| 5 Nov 2019 | CNY | 4.45 | 4.47 | 4.42 | 4.45 | 4.45 | 0.0 (0.0%) | 2,019,895 |
| 4 Nov 2019 | CNY | 4.45 | 4.5 | 4.44 | 4.45 | 4.45 | -0.01 (-0.22%) | 1,862,687 |
| 1 Nov 2019 | CNY | 4.41 | 4.47 | 4.4 | 4.46 | 4.46 | +0.05 (+1.13%) | 2,061,213 |
| 31 Oct 2019 | CNY | 4.45 | 4.45 | 4.4 | 4.41 | 4.41 | -0.04 (-0.90%) | 1,592,981 |
| 30 Oct 2019 | CNY | 4.48 | 4.48 | 4.42 | 4.45 | 4.45 | -0.03 (-0.67%) | 1,790,111 |
| 29 Oct 2019 | CNY | 4.53 | 4.53 | 4.47 | 4.48 | 4.48 | -0.05 (-1.10%) | 1,541,042 |
| 28 Oct 2019 | CNY | 4.46 | 4.53 | 4.46 | 4.53 | 4.53 | +0.07 (+1.57%) | 2,689,244 |
| 25 Oct 2019 | CNY | 4.47 | 4.48 | 4.42 | 4.46 | 4.46 | -0.02 (-0.45%) | 2,262,863 |
| 24 Oct 2019 | CNY | 4.42 | 4.49 | 4.42 | 4.48 | 4.48 | +0.06 (+1.36%) | 2,646,681 |
| 23 Oct 2019 | CNY | 4.45 | 4.46 | 4.42 | 4.42 | 4.42 | -0.03 (-0.67%) | 1,746,500 |
| 22 Oct 2019 | CNY | 4.41 | 4.45 | 4.41 | 4.45 | 4.45 | +0.03 (+0.68%) | 1,561,500 |
| 21 Oct 2019 | CNY | 4.4 | 4.43 | 4.38 | 4.42 | 4.42 | 0.0 (0.0%) | 1,736,939 |
| 18 Oct 2019 | CNY | 4.48 | 4.5 | 4.4 | 4.42 | 4.42 | -0.07 (-1.56%) | 3,415,550 |
| 17 Oct 2019 | CNY | 4.51 | 4.51 | 4.47 | 4.49 | 4.49 | 0.0 (0.0%) | 1,256,500 |
| 16 Oct 2019 | CNY | 4.53 | 4.54 | 4.49 | 4.49 | 4.49 | -0.02 (-0.44%) | 1,876,915 |
