| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 4.53 | 4.58 | 4.52 | 4.55 | 4.55 | +0.01 (+0.22%) | 2,390,100 |
| 3 Dec 2019 | CNY | 4.57 | 4.57 | 4.48 | 4.54 | 4.54 | +0.03 (+0.67%) | 2,467,402 |
| 2 Dec 2019 | CNY | 4.53 | 4.57 | 4.5 | 4.51 | 4.51 | -0.02 (-0.44%) | 3,181,900 |
| 29 Nov 2019 | CNY | 4.58 | 4.61 | 4.5 | 4.53 | 4.53 | -0.03 (-0.66%) | 4,629,100 |
| 28 Nov 2019 | CNY | 4.69 | 4.72 | 4.55 | 4.56 | 4.56 | -0.12 (-2.56%) | 6,965,404 |
| 27 Nov 2019 | CNY | 4.8 | 4.83 | 4.66 | 4.68 | 4.68 | -0.16 (-3.31%) | 9,530,443 |
| 26 Nov 2019 | CNY | 5.02 | 5.12 | 4.8 | 4.84 | 4.84 | -0.13 (-2.62%) | 13,578,000 |
| 25 Nov 2019 | CNY | 4.77 | 5 | 4.73 | 4.97 | 4.97 | +0.22 (+4.63%) | 14,863,501 |
| 22 Nov 2019 | CNY | 4.85 | 4.88 | 4.72 | 4.75 | 4.75 | -0.1 (-2.06%) | 9,154,350 |
| 21 Nov 2019 | CNY | 4.88 | 4.99 | 4.85 | 4.85 | 4.85 | -0.1 (-2.02%) | 8,993,000 |
| 20 Nov 2019 | CNY | 4.89 | 5.06 | 4.84 | 4.95 | 4.95 | +0.02 (+0.41%) | 14,007,638 |
| 19 Nov 2019 | CNY | 4.79 | 5.08 | 4.71 | 4.93 | 4.93 | +0.13 (+2.71%) | 17,010,065 |
| 18 Nov 2019 | CNY | 4.86 | 4.92 | 4.74 | 4.8 | 4.8 | -0.13 (-2.64%) | 16,570,149 |
| 15 Nov 2019 | CNY | 4.98 | 5.29 | 4.78 | 4.93 | 4.93 | -0.08 (-1.60%) | 34,723,119 |
| 14 Nov 2019 | CNY | 4.61 | 5.01 | 4.57 | 5.01 | 5.01 | +0.46 (+10.11%) | 24,302,346 |
| 13 Nov 2019 | CNY | 4.58 | 4.6 | 4.45 | 4.55 | 4.55 | -0.04 (-0.87%) | 5,637,113 |
| 12 Nov 2019 | CNY | 4.65 | 4.67 | 4.52 | 4.59 | 4.59 | -0.11 (-2.34%) | 6,143,375 |
| 11 Nov 2019 | CNY | 4.81 | 4.82 | 4.64 | 4.7 | 4.7 | -0.18 (-3.69%) | 7,917,018 |
| 8 Nov 2019 | CNY | 4.78 | 4.89 | 4.71 | 4.88 | 4.88 | +0.16 (+3.39%) | 13,292,529 |
| 7 Nov 2019 | CNY | 4.61 | 4.79 | 4.58 | 4.72 | 4.72 | +0.06 (+1.29%) | 7,457,865 |
| 6 Nov 2019 | CNY | 4.51 | 4.94 | 4.46 | 4.66 | 4.66 | +0.13 (+2.87%) | 11,991,339 |
| 5 Nov 2019 | CNY | 4.52 | 4.63 | 4.47 | 4.53 | 4.53 | -0.02 (-0.44%) | 4,750,986 |
| 4 Nov 2019 | CNY | 4.47 | 4.55 | 4.47 | 4.55 | 4.55 | +0.07 (+1.56%) | 2,834,010 |
| 1 Nov 2019 | CNY | 4.45 | 4.5 | 4.38 | 4.48 | 4.48 | +0.04 (+0.90%) | 3,024,146 |
| 31 Oct 2019 | CNY | 4.44 | 4.5 | 4.43 | 4.44 | 4.44 | 0.0 (0.0%) | 3,068,810 |
| 30 Oct 2019 | CNY | 4.54 | 4.54 | 4.42 | 4.44 | 4.44 | -0.12 (-2.63%) | 3,763,153 |
| 29 Oct 2019 | CNY | 4.57 | 4.65 | 4.51 | 4.56 | 4.56 | -0.01 (-0.22%) | 4,612,656 |
| 28 Oct 2019 | CNY | 4.5 | 4.59 | 4.45 | 4.57 | 4.57 | +0.1 (+2.24%) | 4,512,400 |
| 25 Oct 2019 | CNY | 4.47 | 4.49 | 4.39 | 4.47 | 4.47 | 0.0 (0.0%) | 5,114,399 |
| 24 Oct 2019 | CNY | 4.56 | 4.6 | 4.44 | 4.47 | 4.47 | -0.11 (-2.40%) | 6,144,600 |
