| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 4.49 | 4.56 | 4.48 | 4.54 | 4.54 | +0.01 (+0.22%) | 17,631,993 |
| 3 Dec 2019 | CNY | 4.49 | 4.54 | 4.47 | 4.53 | 4.53 | +0.03 (+0.67%) | 12,971,399 |
| 2 Dec 2019 | CNY | 4.46 | 4.51 | 4.44 | 4.5 | 4.5 | +0.05 (+1.12%) | 16,607,982 |
| 29 Nov 2019 | CNY | 4.46 | 4.46 | 4.4 | 4.45 | 4.45 | +0.01 (+0.23%) | 13,705,789 |
| 28 Nov 2019 | CNY | 4.5 | 4.52 | 4.43 | 4.44 | 4.44 | -0.08 (-1.77%) | 28,930,397 |
| 27 Nov 2019 | CNY | 4.56 | 4.57 | 4.5 | 4.52 | 4.52 | -0.05 (-1.09%) | 26,713,468 |
| 26 Nov 2019 | CNY | 4.69 | 4.7 | 4.56 | 4.57 | 4.57 | -0.16 (-3.38%) | 36,759,937 |
| 25 Nov 2019 | CNY | 4.45 | 4.73 | 4.45 | 4.73 | 4.73 | +0.28 (+6.29%) | 67,560,714 |
| 22 Nov 2019 | CNY | 4.44 | 4.53 | 4.43 | 4.45 | 4.45 | +0.02 (+0.45%) | 16,131,246 |
| 21 Nov 2019 | CNY | 4.45 | 4.46 | 4.39 | 4.43 | 4.43 | -0.03 (-0.67%) | 11,522,491 |
| 20 Nov 2019 | CNY | 4.45 | 4.5 | 4.42 | 4.46 | 4.46 | +0.01 (+0.22%) | 14,922,767 |
| 19 Nov 2019 | CNY | 4.37 | 4.45 | 4.36 | 4.45 | 4.45 | +0.06 (+1.37%) | 14,027,240 |
| 18 Nov 2019 | CNY | 4.35 | 4.41 | 4.3 | 4.39 | 4.39 | +0.04 (+0.92%) | 13,816,092 |
| 15 Nov 2019 | CNY | 4.41 | 4.43 | 4.35 | 4.35 | 4.35 | -0.06 (-1.36%) | 13,315,919 |
| 14 Nov 2019 | CNY | 4.4 | 4.45 | 4.4 | 4.41 | 4.41 | -0.01 (-0.23%) | 9,357,556 |
| 13 Nov 2019 | CNY | 4.46 | 4.47 | 4.4 | 4.42 | 4.42 | -0.04 (-0.90%) | 13,242,449 |
| 12 Nov 2019 | CNY | 4.41 | 4.47 | 4.39 | 4.46 | 4.46 | +0.05 (+1.13%) | 15,927,677 |
| 11 Nov 2019 | CNY | 4.59 | 4.59 | 4.41 | 4.41 | 4.41 | -0.17 (-3.71%) | 25,863,294 |
| 8 Nov 2019 | CNY | 4.61 | 4.65 | 4.56 | 4.58 | 4.58 | +0.01 (+0.22%) | 21,328,317 |
| 7 Nov 2019 | CNY | 4.57 | 4.64 | 4.54 | 4.57 | 4.57 | +0.02 (+0.44%) | 18,270,950 |
| 6 Nov 2019 | CNY | 4.63 | 4.64 | 4.53 | 4.55 | 4.55 | -0.08 (-1.73%) | 21,026,174 |
| 5 Nov 2019 | CNY | 4.56 | 4.67 | 4.56 | 4.63 | 4.63 | +0.08 (+1.76%) | 29,766,350 |
| 4 Nov 2019 | CNY | 4.5 | 4.58 | 4.49 | 4.55 | 4.55 | +0.09 (+2.02%) | 27,415,698 |
| 1 Nov 2019 | CNY | 4.4 | 4.48 | 4.39 | 4.46 | 4.46 | +0.07 (+1.59%) | 22,005,342 |
| 31 Oct 2019 | CNY | 4.5 | 4.5 | 4.39 | 4.39 | 4.39 | -0.11 (-2.44%) | 22,062,352 |
| 30 Oct 2019 | CNY | 4.44 | 4.52 | 4.43 | 4.5 | 4.5 | +0.03 (+0.67%) | 17,929,412 |
| 29 Oct 2019 | CNY | 4.55 | 4.56 | 4.47 | 4.47 | 4.47 | -0.09 (-1.97%) | 26,638,283 |
| 28 Oct 2019 | CNY | 4.53 | 4.58 | 4.51 | 4.56 | 4.56 | +0.02 (+0.44%) | 31,075,624 |
| 25 Oct 2019 | CNY | 4.5 | 4.54 | 4.45 | 4.54 | 4.54 | +0.02 (+0.44%) | 14,760,086 |
| 24 Oct 2019 | CNY | 4.49 | 4.54 | 4.46 | 4.52 | 4.52 | +0.03 (+0.67%) | 15,265,587 |
