| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2019 | CNY | 3.28 | 3.3 | 3.25 | 3.26 | 3.26 | -0.02 (-0.61%) | 3,329,502 |
| 25 Nov 2019 | CNY | 3.23 | 3.28 | 3.22 | 3.28 | 3.28 | +0.07 (+2.18%) | 5,295,635 |
| 22 Nov 2019 | CNY | 3.22 | 3.26 | 3.2 | 3.21 | 3.21 | 0.0 (0.0%) | 2,301,451 |
| 21 Nov 2019 | CNY | 3.2 | 3.23 | 3.19 | 3.21 | 3.21 | +0.01 (+0.31%) | 2,597,401 |
| 20 Nov 2019 | CNY | 3.22 | 3.23 | 3.19 | 3.2 | 3.2 | -0.01 (-0.31%) | 2,435,750 |
| 19 Nov 2019 | CNY | 3.18 | 3.22 | 3.17 | 3.21 | 3.21 | +0.03 (+0.94%) | 2,479,722 |
| 18 Nov 2019 | CNY | 3.16 | 3.19 | 3.15 | 3.18 | 3.18 | +0.01 (+0.32%) | 2,096,257 |
| 15 Nov 2019 | CNY | 3.23 | 3.25 | 3.17 | 3.17 | 3.17 | -0.07 (-2.16%) | 2,234,754 |
| 14 Nov 2019 | CNY | 3.26 | 3.26 | 3.22 | 3.24 | 3.24 | -0.01 (-0.31%) | 1,769,300 |
| 13 Nov 2019 | CNY | 3.26 | 3.27 | 3.23 | 3.25 | 3.25 | -0.01 (-0.31%) | 1,734,302 |
| 12 Nov 2019 | CNY | 3.24 | 3.27 | 3.2 | 3.26 | 3.26 | +0.02 (+0.62%) | 3,164,246 |
| 11 Nov 2019 | CNY | 3.32 | 3.32 | 3.22 | 3.24 | 3.24 | -0.08 (-2.41%) | 4,081,700 |
| 8 Nov 2019 | CNY | 3.35 | 3.35 | 3.32 | 3.32 | 3.32 | -0.01 (-0.30%) | 1,947,850 |
| 7 Nov 2019 | CNY | 3.31 | 3.35 | 3.3 | 3.33 | 3.33 | +0.03 (+0.91%) | 2,229,550 |
| 6 Nov 2019 | CNY | 3.36 | 3.36 | 3.3 | 3.3 | 3.3 | -0.04 (-1.20%) | 2,073,600 |
| 5 Nov 2019 | CNY | 3.39 | 3.39 | 3.31 | 3.34 | 3.34 | -0.03 (-0.89%) | 3,655,700 |
| 4 Nov 2019 | CNY | 3.41 | 3.43 | 3.37 | 3.37 | 3.37 | -0.03 (-0.88%) | 3,114,054 |
| 1 Nov 2019 | CNY | 3.38 | 3.41 | 3.36 | 3.4 | 3.4 | +0.02 (+0.59%) | 2,596,626 |
| 31 Oct 2019 | CNY | 3.44 | 3.45 | 3.37 | 3.38 | 3.38 | -0.05 (-1.46%) | 3,356,750 |
| 30 Oct 2019 | CNY | 3.5 | 3.5 | 3.42 | 3.43 | 3.43 | -0.06 (-1.72%) | 3,728,500 |
| 29 Oct 2019 | CNY | 3.54 | 3.54 | 3.49 | 3.49 | 3.49 | -0.05 (-1.41%) | 3,124,500 |
| 28 Oct 2019 | CNY | 3.47 | 3.54 | 3.47 | 3.54 | 3.54 | +0.05 (+1.43%) | 3,907,002 |
| 25 Oct 2019 | CNY | 3.46 | 3.49 | 3.44 | 3.49 | 3.49 | +0.01 (+0.29%) | 2,829,901 |
| 24 Oct 2019 | CNY | 3.48 | 3.5 | 3.46 | 3.48 | 3.48 | 0.0 (0.0%) | 2,402,550 |
| 23 Oct 2019 | CNY | 3.51 | 3.52 | 3.46 | 3.48 | 3.48 | -0.04 (-1.14%) | 2,942,501 |
| 22 Oct 2019 | CNY | 3.5 | 3.52 | 3.46 | 3.52 | 3.52 | +0.03 (+0.86%) | 2,376,254 |
| 21 Oct 2019 | CNY | 3.49 | 3.51 | 3.43 | 3.49 | 3.49 | -0.01 (-0.29%) | 3,498,530 |
| 18 Oct 2019 | CNY | 3.53 | 3.55 | 3.46 | 3.5 | 3.5 | -0.03 (-0.85%) | 5,371,358 |
| 17 Oct 2019 | CNY | 3.57 | 3.58 | 3.52 | 3.53 | 3.53 | -0.03 (-0.84%) | 3,626,661 |
| 16 Oct 2019 | CNY | 3.62 | 3.63 | 3.55 | 3.56 | 3.56 | -0.05 (-1.39%) | 3,680,700 |
