| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2019 | CNY | 2.74 | 2.77 | 2.71 | 2.75 | 2.75 | +0.01 (+0.36%) | 1,309,601 |
| 28 Nov 2019 | CNY | 2.79 | 2.79 | 2.72 | 2.74 | 2.74 | -0.06 (-2.14%) | 2,316,988 |
| 27 Nov 2019 | CNY | 2.88 | 2.88 | 2.77 | 2.8 | 2.8 | -0.02 (-0.71%) | 3,042,200 |
| 26 Nov 2019 | CNY | 2.71 | 2.82 | 2.68 | 2.82 | 2.82 | +0.13 (+4.83%) | 3,626,026 |
| 25 Nov 2019 | CNY | 2.73 | 2.73 | 2.68 | 2.69 | 2.69 | -0.03 (-1.10%) | 1,159,601 |
| 22 Nov 2019 | CNY | 2.72 | 2.78 | 2.67 | 2.72 | 2.72 | -0.02 (-0.73%) | 1,145,900 |
| 21 Nov 2019 | CNY | 2.79 | 2.79 | 2.73 | 2.74 | 2.74 | -0.05 (-1.79%) | 904,400 |
| 20 Nov 2019 | CNY | 2.83 | 2.83 | 2.73 | 2.79 | 2.79 | -0.03 (-1.06%) | 1,085,400 |
| 19 Nov 2019 | CNY | 2.75 | 2.83 | 2.74 | 2.82 | 2.82 | +0.07 (+2.55%) | 1,635,500 |
| 18 Nov 2019 | CNY | 2.82 | 2.82 | 2.71 | 2.75 | 2.75 | +0.01 (+0.36%) | 1,544,500 |
| 15 Nov 2019 | CNY | 2.64 | 2.76 | 2.64 | 2.74 | 2.74 | +0.09 (+3.40%) | 1,916,601 |
| 14 Nov 2019 | CNY | 2.62 | 2.67 | 2.59 | 2.65 | 2.65 | +0.02 (+0.76%) | 964,103 |
| 13 Nov 2019 | CNY | 2.65 | 2.65 | 2.61 | 2.63 | 2.63 | -0.03 (-1.13%) | 439,900 |
| 12 Nov 2019 | CNY | 2.63 | 2.68 | 2.62 | 2.66 | 2.66 | -0.02 (-0.75%) | 830,800 |
| 11 Nov 2019 | CNY | 2.68 | 2.69 | 2.55 | 2.68 | 2.68 | 0.0 (0.0%) | 1,694,200 |
| 8 Nov 2019 | CNY | 2.74 | 2.76 | 2.67 | 2.68 | 2.68 | -0.01 (-0.37%) | 1,240,200 |
| 7 Nov 2019 | CNY | 2.63 | 2.72 | 2.63 | 2.69 | 2.69 | -0.02 (-0.74%) | 1,413,825 |
| 6 Nov 2019 | CNY | 2.87 | 2.87 | 2.71 | 2.71 | 2.71 | -0.14 (-4.91%) | 3,038,002 |
| 5 Nov 2019 | CNY | 2.93 | 2.93 | 2.85 | 2.85 | 2.85 | -0.06 (-2.06%) | 797,600 |
| 4 Nov 2019 | CNY | 2.89 | 2.96 | 2.89 | 2.91 | 2.91 | +0.01 (+0.34%) | 838,303 |
| 1 Nov 2019 | CNY | 2.85 | 2.92 | 2.83 | 2.9 | 2.9 | +0.05 (+1.75%) | 1,184,801 |
| 31 Oct 2019 | CNY | 2.89 | 2.89 | 2.83 | 2.85 | 2.85 | -0.02 (-0.70%) | 865,500 |
| 30 Oct 2019 | CNY | 2.99 | 2.99 | 2.86 | 2.87 | 2.87 | -0.09 (-3.04%) | 1,041,100 |
| 29 Oct 2019 | CNY | 3.02 | 3.03 | 2.94 | 2.96 | 2.96 | -0.05 (-1.66%) | 638,700 |
| 28 Oct 2019 | CNY | 2.99 | 3.02 | 2.96 | 3.01 | 3.01 | +0.02 (+0.67%) | 566,600 |
| 25 Oct 2019 | CNY | 2.99 | 3 | 2.95 | 2.99 | 2.99 | -0.01 (-0.33%) | 552,575 |
| 24 Oct 2019 | CNY | 2.99 | 3.01 | 2.96 | 3 | 3 | +0.01 (+0.33%) | 823,600 |
| 23 Oct 2019 | CNY | 3.08 | 3.08 | 2.98 | 2.99 | 2.99 | -0.09 (-2.92%) | 1,381,700 |
| 22 Oct 2019 | CNY | 3.1 | 3.12 | 3.07 | 3.08 | 3.08 | -0.01 (-0.32%) | 651,900 |
| 21 Oct 2019 | CNY | 3.16 | 3.17 | 3.06 | 3.09 | 3.09 | -0.06 (-1.90%) | 1,821,000 |
