| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 3.94 | 3.96 | 3.9 | 3.93 | 3.93 | -0.02 (-0.51%) | 2,645,822 |
| 3 Dec 2019 | CNY | 3.91 | 3.97 | 3.85 | 3.95 | 3.95 | +0.05 (+1.28%) | 3,608,888 |
| 2 Dec 2019 | CNY | 3.89 | 3.93 | 3.83 | 3.9 | 3.9 | +0.02 (+0.52%) | 3,413,468 |
| 29 Nov 2019 | CNY | 3.87 | 3.92 | 3.8 | 3.88 | 3.88 | +0.01 (+0.26%) | 3,279,221 |
| 28 Nov 2019 | CNY | 3.85 | 3.95 | 3.82 | 3.87 | 3.87 | +0.01 (+0.26%) | 2,439,009 |
| 27 Nov 2019 | CNY | 3.93 | 3.94 | 3.86 | 3.86 | 3.86 | -0.1 (-2.53%) | 3,251,810 |
| 26 Nov 2019 | CNY | 3.88 | 3.97 | 3.86 | 3.96 | 3.96 | +0.06 (+1.54%) | 3,331,400 |
| 25 Nov 2019 | CNY | 3.87 | 3.95 | 3.8 | 3.9 | 3.9 | +0.02 (+0.52%) | 3,034,511 |
| 22 Nov 2019 | CNY | 3.92 | 3.99 | 3.84 | 3.88 | 3.88 | -0.03 (-0.77%) | 4,421,310 |
| 21 Nov 2019 | CNY | 3.87 | 4.06 | 3.83 | 3.91 | 3.91 | +0.06 (+1.56%) | 5,223,127 |
| 20 Nov 2019 | CNY | 3.9 | 3.93 | 3.82 | 3.85 | 3.85 | -0.03 (-0.77%) | 2,857,700 |
| 19 Nov 2019 | CNY | 3.84 | 3.9 | 3.78 | 3.88 | 3.88 | +0.1 (+2.65%) | 3,632,101 |
| 18 Nov 2019 | CNY | 3.73 | 3.8 | 3.67 | 3.78 | 3.78 | +0.03 (+0.80%) | 2,204,700 |
| 15 Nov 2019 | CNY | 3.84 | 3.84 | 3.74 | 3.75 | 3.75 | -0.09 (-2.34%) | 2,544,902 |
| 14 Nov 2019 | CNY | 3.87 | 3.89 | 3.8 | 3.84 | 3.84 | -0.03 (-0.78%) | 3,410,850 |
| 13 Nov 2019 | CNY | 3.82 | 3.92 | 3.8 | 3.87 | 3.87 | +0.04 (+1.04%) | 4,410,827 |
| 12 Nov 2019 | CNY | 3.76 | 3.85 | 3.76 | 3.83 | 3.83 | +0.02 (+0.52%) | 2,901,000 |
| 11 Nov 2019 | CNY | 3.96 | 3.96 | 3.75 | 3.81 | 3.81 | -0.19 (-4.75%) | 6,893,701 |
| 8 Nov 2019 | CNY | 4.08 | 4.08 | 3.99 | 4 | 4 | -0.05 (-1.23%) | 4,939,600 |
| 7 Nov 2019 | CNY | 4.05 | 4.08 | 4.02 | 4.05 | 4.05 | 0.0 (0.0%) | 2,803,500 |
| 6 Nov 2019 | CNY | 4.06 | 4.11 | 4.03 | 4.05 | 4.05 | +0.01 (+0.25%) | 4,801,011 |
| 5 Nov 2019 | CNY | 4.04 | 4.08 | 3.98 | 4.04 | 4.04 | -0.04 (-0.98%) | 5,183,970 |
| 4 Nov 2019 | CNY | 4.12 | 4.12 | 4.06 | 4.08 | 4.08 | -0.02 (-0.49%) | 4,774,411 |
| 1 Nov 2019 | CNY | 4.04 | 4.13 | 3.98 | 4.1 | 4.1 | +0.07 (+1.74%) | 5,483,313 |
| 31 Oct 2019 | CNY | 4.1 | 4.16 | 4.02 | 4.03 | 4.03 | -0.12 (-2.89%) | 9,684,621 |
| 30 Oct 2019 | CNY | 4.21 | 4.38 | 4.09 | 4.15 | 4.15 | -0.37 (-8.19%) | 20,318,500 |
| 29 Oct 2019 | CNY | 5.19 | 5.19 | 4.52 | 4.52 | 4.52 | -0.28 (-5.83%) | 34,240,748 |
| 28 Oct 2019 | CNY | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | +0.44 (+10.09%) | 13,421,827 |
| 25 Oct 2019 | CNY | 4.36 | 4.49 | 4.31 | 4.36 | 4.36 | -0.09 (-2.02%) | 12,706,104 |
| 24 Oct 2019 | CNY | 4.3 | 4.73 | 4.25 | 4.45 | 4.45 | -0.09 (-1.98%) | 23,384,690 |
