| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2019 | CNY | 5 | 5.62 | 4.95 | 5.62 | 5.62 | +0.51 (+9.98%) | 137,294,782 |
| 25 Nov 2019 | CNY | 5 | 5.21 | 4.6 | 5.11 | 5.11 | +0.02 (+0.39%) | 96,625,533 |
| 22 Nov 2019 | CNY | 4.8 | 5.38 | 4.78 | 5.09 | 5.09 | +0.15 (+3.04%) | 124,979,748 |
| 21 Nov 2019 | CNY | 4.85 | 4.96 | 4.6 | 4.94 | 4.94 | -0.17 (-3.33%) | 118,725,618 |
| 20 Nov 2019 | CNY | 4.93 | 5.29 | 4.9 | 5.11 | 5.11 | +0.3 (+6.24%) | 158,077,689 |
| 19 Nov 2019 | CNY | 4.78 | 4.81 | 4.5 | 4.81 | 4.81 | +0.44 (+10.07%) | 83,201,765 |
| 18 Nov 2019 | CNY | 4.08 | 4.37 | 4.08 | 4.37 | 4.37 | +0.4 (+10.08%) | 9,220,031 |
| 15 Nov 2019 | CNY | 4.04 | 4.06 | 3.97 | 3.97 | 3.97 | -0.04 (-1.00%) | 7,567,399 |
| 14 Nov 2019 | CNY | 4 | 4.07 | 3.97 | 4.01 | 4.01 | +0.03 (+0.75%) | 9,230,001 |
| 13 Nov 2019 | CNY | 3.99 | 4 | 3.92 | 3.98 | 3.98 | -0.01 (-0.25%) | 6,497,918 |
| 12 Nov 2019 | CNY | 3.95 | 3.99 | 3.89 | 3.99 | 3.99 | +0.04 (+1.01%) | 6,612,289 |
| 11 Nov 2019 | CNY | 4.1 | 4.1 | 3.88 | 3.95 | 3.95 | -0.16 (-3.89%) | 12,924,832 |
| 8 Nov 2019 | CNY | 4.2 | 4.2 | 4.11 | 4.11 | 4.11 | -0.05 (-1.20%) | 7,651,730 |
| 7 Nov 2019 | CNY | 4.11 | 4.21 | 4.09 | 4.16 | 4.16 | +0.05 (+1.22%) | 7,799,372 |
| 6 Nov 2019 | CNY | 4.17 | 4.18 | 4.1 | 4.11 | 4.11 | -0.07 (-1.67%) | 7,781,300 |
| 5 Nov 2019 | CNY | 4.2 | 4.21 | 4.1 | 4.18 | 4.18 | -0.02 (-0.48%) | 11,153,133 |
| 4 Nov 2019 | CNY | 4.23 | 4.25 | 4.19 | 4.2 | 4.2 | -0.02 (-0.47%) | 7,745,529 |
| 1 Nov 2019 | CNY | 4.2 | 4.26 | 4.15 | 4.22 | 4.22 | +0.03 (+0.72%) | 9,175,800 |
| 31 Oct 2019 | CNY | 4.39 | 4.4 | 4.13 | 4.19 | 4.19 | -0.21 (-4.77%) | 19,758,840 |
| 30 Oct 2019 | CNY | 4.52 | 4.54 | 4.35 | 4.4 | 4.4 | -0.12 (-2.65%) | 14,342,400 |
| 29 Oct 2019 | CNY | 4.54 | 4.61 | 4.52 | 4.52 | 4.52 | -0.04 (-0.88%) | 16,850,100 |
| 28 Oct 2019 | CNY | 4.41 | 4.57 | 4.41 | 4.56 | 4.56 | +0.15 (+3.40%) | 18,880,049 |
| 25 Oct 2019 | CNY | 4.38 | 4.45 | 4.37 | 4.41 | 4.41 | +0.03 (+0.68%) | 9,389,800 |
| 24 Oct 2019 | CNY | 4.45 | 4.48 | 4.35 | 4.38 | 4.38 | -0.11 (-2.45%) | 12,550,437 |
| 23 Oct 2019 | CNY | 4.53 | 4.57 | 4.47 | 4.49 | 4.49 | -0.07 (-1.54%) | 15,535,790 |
| 22 Oct 2019 | CNY | 4.46 | 4.57 | 4.42 | 4.56 | 4.56 | +0.1 (+2.24%) | 20,030,759 |
| 21 Oct 2019 | CNY | 4.4 | 4.51 | 4.27 | 4.46 | 4.46 | +0.09 (+2.06%) | 13,758,713 |
| 18 Oct 2019 | CNY | 4.44 | 4.47 | 4.37 | 4.37 | 4.37 | -0.09 (-2.02%) | 11,625,320 |
| 17 Oct 2019 | CNY | 4.36 | 4.55 | 4.36 | 4.46 | 4.46 | +0.07 (+1.59%) | 11,130,001 |
| 16 Oct 2019 | CNY | 4.45 | 4.5 | 4.39 | 4.39 | 4.39 | -0.08 (-1.79%) | 10,965,860 |
