| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2019 | CNY | 4.8 | 4.93 | 4.53 | 4.6 | 4.6 | -0.08 (-1.71%) | 168,900,451 |
| 25 Nov 2019 | CNY | 4.47 | 4.68 | 4.44 | 4.68 | 4.68 | +0.43 (+10.12%) | 75,008,930 |
| 22 Nov 2019 | CNY | 3.93 | 4.32 | 3.93 | 4.25 | 4.25 | +0.32 (+8.14%) | 147,722,079 |
| 21 Nov 2019 | CNY | 3.9 | 3.95 | 3.84 | 3.93 | 3.93 | 0.0 (0.0%) | 43,944,019 |
| 20 Nov 2019 | CNY | 3.88 | 3.98 | 3.81 | 3.93 | 3.93 | +0.06 (+1.55%) | 69,055,943 |
| 19 Nov 2019 | CNY | 3.76 | 3.97 | 3.76 | 3.87 | 3.87 | +0.12 (+3.20%) | 68,994,899 |
| 18 Nov 2019 | CNY | 3.54 | 3.86 | 3.52 | 3.75 | 3.75 | +0.23 (+6.53%) | 59,730,884 |
| 15 Nov 2019 | CNY | 3.48 | 3.62 | 3.48 | 3.52 | 3.52 | +0.05 (+1.44%) | 25,620,741 |
| 14 Nov 2019 | CNY | 3.46 | 3.49 | 3.44 | 3.47 | 3.47 | +0.02 (+0.58%) | 9,250,476 |
| 13 Nov 2019 | CNY | 3.48 | 3.48 | 3.43 | 3.45 | 3.45 | -0.02 (-0.58%) | 8,279,200 |
| 12 Nov 2019 | CNY | 3.47 | 3.5 | 3.43 | 3.47 | 3.47 | +0.02 (+0.58%) | 9,971,400 |
| 11 Nov 2019 | CNY | 3.52 | 3.52 | 3.43 | 3.45 | 3.45 | -0.06 (-1.71%) | 11,979,310 |
| 8 Nov 2019 | CNY | 3.58 | 3.59 | 3.49 | 3.51 | 3.51 | -0.06 (-1.68%) | 20,831,400 |
| 7 Nov 2019 | CNY | 3.6 | 3.61 | 3.54 | 3.57 | 3.57 | -0.05 (-1.38%) | 18,244,288 |
| 6 Nov 2019 | CNY | 3.48 | 3.66 | 3.47 | 3.62 | 3.62 | +0.13 (+3.72%) | 36,529,200 |
| 5 Nov 2019 | CNY | 3.5 | 3.51 | 3.42 | 3.49 | 3.49 | 0.0 (0.0%) | 12,911,001 |
| 4 Nov 2019 | CNY | 3.55 | 3.55 | 3.48 | 3.49 | 3.49 | -0.02 (-0.57%) | 8,449,483 |
| 1 Nov 2019 | CNY | 3.45 | 3.52 | 3.42 | 3.51 | 3.51 | +0.06 (+1.74%) | 9,285,639 |
| 31 Oct 2019 | CNY | 3.53 | 3.53 | 3.45 | 3.45 | 3.45 | -0.08 (-2.27%) | 12,359,756 |
| 30 Oct 2019 | CNY | 3.6 | 3.61 | 3.51 | 3.53 | 3.53 | -0.08 (-2.22%) | 14,009,703 |
| 29 Oct 2019 | CNY | 3.69 | 3.69 | 3.6 | 3.61 | 3.61 | -0.08 (-2.17%) | 14,577,974 |
| 28 Oct 2019 | CNY | 3.67 | 3.7 | 3.66 | 3.69 | 3.69 | +0.01 (+0.27%) | 11,398,760 |
| 25 Oct 2019 | CNY | 3.66 | 3.68 | 3.63 | 3.68 | 3.68 | +0.02 (+0.55%) | 6,346,001 |
| 24 Oct 2019 | CNY | 3.66 | 3.67 | 3.63 | 3.66 | 3.66 | 0.0 (0.0%) | 5,859,057 |
| 23 Oct 2019 | CNY | 3.69 | 3.7 | 3.65 | 3.66 | 3.66 | -0.03 (-0.81%) | 6,571,681 |
| 22 Oct 2019 | CNY | 3.67 | 3.7 | 3.66 | 3.69 | 3.69 | +0.02 (+0.54%) | 6,181,290 |
| 21 Oct 2019 | CNY | 3.68 | 3.68 | 3.63 | 3.67 | 3.67 | -0.01 (-0.27%) | 7,342,732 |
| 18 Oct 2019 | CNY | 3.75 | 3.76 | 3.64 | 3.68 | 3.68 | -0.07 (-1.87%) | 12,082,853 |
| 17 Oct 2019 | CNY | 3.74 | 3.77 | 3.72 | 3.75 | 3.75 | +0.01 (+0.27%) | 9,132,817 |
| 16 Oct 2019 | CNY | 3.8 | 3.81 | 3.74 | 3.74 | 3.74 | -0.04 (-1.06%) | 10,114,700 |
