| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 3.97 | 3.99 | 3.92 | 3.98 | 3.98 | -0.01 (-0.25%) | 12,569,927 |
| 3 Dec 2019 | CNY | 3.97 | 3.99 | 3.95 | 3.99 | 3.99 | +0.01 (+0.25%) | 9,242,774 |
| 2 Dec 2019 | CNY | 3.98 | 3.99 | 3.96 | 3.98 | 3.98 | 0.0 (0.0%) | 9,799,344 |
| 29 Nov 2019 | CNY | 4 | 4 | 3.96 | 3.98 | 3.98 | 0.0 (0.0%) | 11,099,011 |
| 28 Nov 2019 | CNY | 3.99 | 4.02 | 3.97 | 3.98 | 3.98 | -0.03 (-0.75%) | 12,946,569 |
| 27 Nov 2019 | CNY | 3.94 | 4.04 | 3.93 | 4.01 | 4.01 | +0.09 (+2.30%) | 28,872,051 |
| 26 Nov 2019 | CNY | 4.03 | 4.05 | 3.92 | 3.92 | 3.92 | -0.11 (-2.73%) | 33,048,299 |
| 25 Nov 2019 | CNY | 3.95 | 4.07 | 3.94 | 4.03 | 4.03 | +0.07 (+1.77%) | 35,973,531 |
| 22 Nov 2019 | CNY | 3.98 | 4 | 3.93 | 3.96 | 3.96 | -0.02 (-0.50%) | 19,838,972 |
| 21 Nov 2019 | CNY | 3.93 | 3.98 | 3.91 | 3.98 | 3.98 | +0.05 (+1.27%) | 16,382,839 |
| 20 Nov 2019 | CNY | 3.92 | 3.95 | 3.9 | 3.93 | 3.93 | +0.02 (+0.51%) | 18,213,300 |
| 19 Nov 2019 | CNY | 3.87 | 3.92 | 3.85 | 3.91 | 3.91 | +0.04 (+1.03%) | 14,955,115 |
| 18 Nov 2019 | CNY | 3.81 | 3.88 | 3.79 | 3.87 | 3.87 | +0.06 (+1.57%) | 15,773,560 |
| 15 Nov 2019 | CNY | 3.85 | 3.85 | 3.8 | 3.81 | 3.81 | -0.02 (-0.52%) | 10,182,344 |
| 14 Nov 2019 | CNY | 3.82 | 3.86 | 3.82 | 3.83 | 3.83 | +0.03 (+0.79%) | 11,366,317 |
| 13 Nov 2019 | CNY | 3.83 | 3.83 | 3.79 | 3.8 | 3.8 | -0.02 (-0.52%) | 10,070,028 |
| 12 Nov 2019 | CNY | 3.82 | 3.84 | 3.8 | 3.82 | 3.82 | -0.01 (-0.26%) | 11,858,296 |
| 11 Nov 2019 | CNY | 3.88 | 3.88 | 3.83 | 3.83 | 3.83 | -0.06 (-1.54%) | 12,517,782 |
| 8 Nov 2019 | CNY | 3.9 | 3.92 | 3.87 | 3.89 | 3.89 | 0.0 (0.0%) | 12,335,162 |
| 7 Nov 2019 | CNY | 3.88 | 3.9 | 3.87 | 3.89 | 3.89 | +0.01 (+0.26%) | 6,893,375 |
| 6 Nov 2019 | CNY | 3.89 | 3.92 | 3.87 | 3.88 | 3.88 | -0.02 (-0.51%) | 12,093,560 |
| 5 Nov 2019 | CNY | 3.88 | 3.9 | 3.86 | 3.9 | 3.9 | +0.03 (+0.78%) | 11,023,644 |
| 4 Nov 2019 | CNY | 3.89 | 3.91 | 3.87 | 3.87 | 3.87 | -0.02 (-0.51%) | 11,080,605 |
| 1 Nov 2019 | CNY | 3.86 | 3.9 | 3.85 | 3.89 | 3.89 | +0.02 (+0.52%) | 9,014,119 |
| 31 Oct 2019 | CNY | 3.89 | 3.89 | 3.85 | 3.87 | 3.87 | -0.02 (-0.51%) | 10,033,864 |
| 30 Oct 2019 | CNY | 3.88 | 3.9 | 3.86 | 3.89 | 3.89 | 0.0 (0.0%) | 10,328,612 |
| 29 Oct 2019 | CNY | 3.94 | 3.94 | 3.89 | 3.89 | 3.89 | -0.05 (-1.27%) | 11,858,994 |
| 28 Oct 2019 | CNY | 3.9 | 3.94 | 3.9 | 3.94 | 3.94 | +0.03 (+0.77%) | 12,773,804 |
| 25 Oct 2019 | CNY | 3.91 | 3.92 | 3.87 | 3.91 | 3.91 | 0.0 (0.0%) | 8,636,532 |
| 24 Oct 2019 | CNY | 3.89 | 3.92 | 3.89 | 3.91 | 3.91 | +0.01 (+0.26%) | 10,563,351 |
