| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2019 | CNY | 4.78 | 4.89 | 4.74 | 4.74 | 4.74 | -0.03 (-0.63%) | 48,534,890 |
| 25 Nov 2019 | CNY | 4.8 | 4.83 | 4.74 | 4.77 | 4.77 | +0.08 (+1.71%) | 38,542,366 |
| 22 Nov 2019 | CNY | 4.74 | 4.84 | 4.69 | 4.69 | 4.69 | -0.11 (-2.29%) | 45,513,508 |
| 21 Nov 2019 | CNY | 4.76 | 4.85 | 4.6 | 4.8 | 4.8 | -0.05 (-1.03%) | 86,010,754 |
| 20 Nov 2019 | CNY | 4.81 | 4.98 | 4.8 | 4.85 | 4.85 | -0.3 (-5.83%) | 107,276,431 |
| 19 Nov 2019 | CNY | 5.15 | 5.16 | 5.09 | 5.15 | 5.15 | +0.01 (+0.19%) | 37,103,739 |
| 18 Nov 2019 | CNY | 5.1 | 5.24 | 5.09 | 5.14 | 5.14 | -0.01 (-0.19%) | 35,683,188 |
| 15 Nov 2019 | CNY | 5.08 | 5.28 | 5.06 | 5.15 | 5.15 | +0.07 (+1.38%) | 68,775,412 |
| 14 Nov 2019 | CNY | 4.93 | 5.15 | 4.89 | 5.08 | 5.08 | +0.11 (+2.21%) | 48,542,507 |
| 13 Nov 2019 | CNY | 4.91 | 4.99 | 4.87 | 4.97 | 4.97 | +0.04 (+0.81%) | 22,087,348 |
| 12 Nov 2019 | CNY | 4.98 | 4.98 | 4.85 | 4.93 | 4.93 | -0.07 (-1.40%) | 25,141,304 |
| 11 Nov 2019 | CNY | 5.09 | 5.09 | 4.9 | 5 | 5 | -0.14 (-2.72%) | 38,802,565 |
| 8 Nov 2019 | CNY | 5.14 | 5.16 | 5.07 | 5.14 | 5.14 | +0.04 (+0.78%) | 34,517,235 |
| 7 Nov 2019 | CNY | 5.11 | 5.17 | 5.06 | 5.1 | 5.1 | -0.04 (-0.78%) | 25,394,209 |
| 6 Nov 2019 | CNY | 5.16 | 5.24 | 5.07 | 5.14 | 5.14 | -0.23 (-4.28%) | 63,022,276 |
| 5 Nov 2019 | CNY | 5.34 | 5.42 | 5.33 | 5.37 | 5.37 | +0.05 (+0.94%) | 22,964,902 |
| 4 Nov 2019 | CNY | 5.34 | 5.41 | 5.29 | 5.32 | 5.32 | 0.0 (0.0%) | 24,967,760 |
| 1 Nov 2019 | CNY | 5.29 | 5.34 | 5.22 | 5.32 | 5.32 | +0.03 (+0.57%) | 23,732,291 |
| 31 Oct 2019 | CNY | 5.38 | 5.43 | 5.26 | 5.29 | 5.29 | -0.09 (-1.67%) | 26,080,812 |
| 30 Oct 2019 | CNY | 5.47 | 5.48 | 5.35 | 5.38 | 5.38 | -0.1 (-1.82%) | 23,788,482 |
| 29 Oct 2019 | CNY | 5.62 | 5.63 | 5.48 | 5.48 | 5.48 | -0.16 (-2.84%) | 32,762,679 |
| 28 Oct 2019 | CNY | 5.44 | 5.65 | 5.43 | 5.64 | 5.64 | +0.19 (+3.49%) | 40,891,322 |
| 25 Oct 2019 | CNY | 5.3 | 5.48 | 5.3 | 5.45 | 5.45 | +0.09 (+1.68%) | 30,201,578 |
| 24 Oct 2019 | CNY | 5.48 | 5.48 | 5.31 | 5.36 | 5.36 | -0.32 (-5.63%) | 58,676,497 |
| 23 Oct 2019 | CNY | 5.75 | 5.76 | 5.65 | 5.68 | 5.68 | -0.01 (-0.18%) | 34,084,967 |
| 22 Oct 2019 | CNY | 5.51 | 5.69 | 5.51 | 5.69 | 5.69 | +0.19 (+3.45%) | 38,943,593 |
| 21 Oct 2019 | CNY | 5.43 | 5.5 | 5.27 | 5.5 | 5.5 | +0.09 (+1.66%) | 26,748,583 |
| 18 Oct 2019 | CNY | 5.58 | 5.63 | 5.38 | 5.41 | 5.41 | -0.16 (-2.87%) | 34,868,695 |
| 17 Oct 2019 | CNY | 5.61 | 5.68 | 5.52 | 5.57 | 5.57 | -0.07 (-1.24%) | 27,493,767 |
| 16 Oct 2019 | CNY | 5.73 | 5.76 | 5.62 | 5.64 | 5.64 | -0.07 (-1.23%) | 28,966,964 |
