| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2019 | CNY | 4.7 | 4.72 | 4.67 | 4.68 | 4.68 | -0.02 (-0.43%) | 1,359,200 |
| 25 Nov 2019 | CNY | 4.76 | 4.76 | 4.61 | 4.7 | 4.7 | -0.02 (-0.42%) | 1,894,228 |
| 22 Nov 2019 | CNY | 4.78 | 4.82 | 4.7 | 4.72 | 4.72 | -0.03 (-0.63%) | 2,775,904 |
| 21 Nov 2019 | CNY | 4.72 | 4.79 | 4.68 | 4.75 | 4.75 | -0.02 (-0.42%) | 3,132,602 |
| 20 Nov 2019 | CNY | 4.85 | 4.85 | 4.77 | 4.77 | 4.77 | -0.08 (-1.65%) | 2,346,902 |
| 19 Nov 2019 | CNY | 4.85 | 4.87 | 4.8 | 4.85 | 4.85 | +0.01 (+0.21%) | 2,134,763 |
| 18 Nov 2019 | CNY | 4.87 | 4.89 | 4.8 | 4.84 | 4.84 | -0.05 (-1.02%) | 2,645,386 |
| 15 Nov 2019 | CNY | 4.94 | 4.95 | 4.88 | 4.89 | 4.89 | -0.05 (-1.01%) | 3,059,350 |
| 14 Nov 2019 | CNY | 4.96 | 5.02 | 4.93 | 4.94 | 4.94 | -0.02 (-0.40%) | 2,017,700 |
| 13 Nov 2019 | CNY | 5.06 | 5.06 | 4.96 | 4.96 | 4.96 | -0.12 (-2.36%) | 2,008,932 |
| 12 Nov 2019 | CNY | 5.02 | 5.15 | 4.88 | 5.08 | 5.08 | +0.06 (+1.20%) | 4,144,332 |
| 11 Nov 2019 | CNY | 5.1 | 5.14 | 5 | 5.02 | 5.02 | -0.13 (-2.52%) | 2,568,000 |
| 8 Nov 2019 | CNY | 5.06 | 5.18 | 5 | 5.15 | 5.15 | +0.12 (+2.39%) | 5,459,134 |
| 7 Nov 2019 | CNY | 5.01 | 5.07 | 4.99 | 5.03 | 5.03 | +0.02 (+0.40%) | 1,575,800 |
| 6 Nov 2019 | CNY | 5.04 | 5.08 | 5 | 5.01 | 5.01 | -0.02 (-0.40%) | 1,382,200 |
| 5 Nov 2019 | CNY | 5 | 5.06 | 4.98 | 5.03 | 5.03 | +0.01 (+0.20%) | 2,198,900 |
| 4 Nov 2019 | CNY | 5.1 | 5.1 | 5.01 | 5.02 | 5.02 | -0.04 (-0.79%) | 1,696,500 |
| 1 Nov 2019 | CNY | 5.07 | 5.11 | 5.03 | 5.06 | 5.06 | -0.04 (-0.78%) | 2,493,900 |
| 31 Oct 2019 | CNY | 5.02 | 5.15 | 4.96 | 5.1 | 5.1 | +0.04 (+0.79%) | 4,250,000 |
| 30 Oct 2019 | CNY | 5.07 | 5.13 | 5.02 | 5.06 | 5.06 | -0.04 (-0.78%) | 3,244,000 |
| 29 Oct 2019 | CNY | 5.21 | 5.22 | 5.1 | 5.1 | 5.1 | -0.13 (-2.49%) | 3,886,888 |
| 28 Oct 2019 | CNY | 5.19 | 5.34 | 5.1 | 5.23 | 5.23 | +0.02 (+0.38%) | 5,762,852 |
| 25 Oct 2019 | CNY | 5.06 | 5.24 | 5.03 | 5.21 | 5.21 | +0.15 (+2.96%) | 5,424,300 |
| 24 Oct 2019 | CNY | 5.16 | 5.18 | 5.06 | 5.06 | 5.06 | -0.1 (-1.94%) | 3,128,800 |
| 23 Oct 2019 | CNY | 5.22 | 5.34 | 5.15 | 5.16 | 5.16 | -0.04 (-0.77%) | 5,806,502 |
| 22 Oct 2019 | CNY | 5.18 | 5.24 | 5.13 | 5.2 | 5.2 | +0.03 (+0.58%) | 3,724,102 |
| 21 Oct 2019 | CNY | 5.01 | 5.29 | 5.01 | 5.17 | 5.17 | +0.12 (+2.38%) | 5,593,500 |
| 18 Oct 2019 | CNY | 5.11 | 5.16 | 5.05 | 5.05 | 5.05 | -0.06 (-1.17%) | 2,713,300 |
| 17 Oct 2019 | CNY | 5.07 | 5.18 | 5.07 | 5.11 | 5.11 | +0.02 (+0.39%) | 3,047,300 |
| 16 Oct 2019 | CNY | 5.11 | 5.16 | 5.08 | 5.09 | 5.09 | -0.02 (-0.39%) | 2,692,100 |
