| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2019 | CNY | 4.95 | 5 | 4.9 | 4.94 | 4.94 | -0.01 (-0.20%) | 764,300 |
| 25 Nov 2019 | CNY | 4.9 | 5.02 | 4.9 | 4.95 | 4.95 | -0.01 (-0.20%) | 784,310 |
| 22 Nov 2019 | CNY | 5.02 | 5.03 | 4.94 | 4.96 | 4.96 | -0.03 (-0.60%) | 397,680 |
| 21 Nov 2019 | CNY | 4.87 | 5.07 | 4.84 | 4.99 | 4.99 | +0.1 (+2.04%) | 754,791 |
| 20 Nov 2019 | CNY | 4.77 | 4.9 | 4.76 | 4.89 | 4.89 | +0.07 (+1.45%) | 553,471 |
| 19 Nov 2019 | CNY | 4.75 | 4.85 | 4.72 | 4.82 | 4.82 | +0.08 (+1.69%) | 473,900 |
| 18 Nov 2019 | CNY | 4.83 | 4.84 | 4.71 | 4.74 | 4.74 | -0.07 (-1.46%) | 881,577 |
| 15 Nov 2019 | CNY | 4.92 | 5 | 4.81 | 4.81 | 4.81 | -0.11 (-2.24%) | 1,039,580 |
| 14 Nov 2019 | CNY | 4.95 | 4.95 | 4.89 | 4.92 | 4.92 | -0.03 (-0.61%) | 370,829 |
| 13 Nov 2019 | CNY | 4.96 | 4.97 | 4.91 | 4.95 | 4.95 | 0.0 (0.0%) | 228,210 |
| 12 Nov 2019 | CNY | 4.88 | 4.96 | 4.88 | 4.95 | 4.95 | +0.05 (+1.02%) | 331,530 |
| 11 Nov 2019 | CNY | 4.95 | 4.98 | 4.84 | 4.9 | 4.9 | -0.06 (-1.21%) | 600,261 |
| 8 Nov 2019 | CNY | 5.08 | 5.08 | 4.93 | 4.96 | 4.96 | -0.11 (-2.17%) | 813,250 |
| 7 Nov 2019 | CNY | 5.07 | 5.07 | 5.03 | 5.07 | 5.07 | 0.0 (0.0%) | 335,030 |
| 6 Nov 2019 | CNY | 5.09 | 5.11 | 5.04 | 5.07 | 5.07 | 0.0 (0.0%) | 408,281 |
| 5 Nov 2019 | CNY | 5.06 | 5.12 | 5.03 | 5.07 | 5.07 | -0.02 (-0.39%) | 1,056,662 |
| 4 Nov 2019 | CNY | 5.21 | 5.28 | 5.03 | 5.09 | 5.09 | -0.14 (-2.68%) | 1,392,230 |
| 1 Nov 2019 | CNY | 5.31 | 5.33 | 5.12 | 5.23 | 5.23 | -0.09 (-1.69%) | 948,870 |
| 25 Oct 2019 | CNY | 5.34 | 5.35 | 5.31 | 5.32 | 5.32 | -0.03 (-0.56%) | 3,008,512 |
| 24 Oct 2019 | CNY | 5.35 | 5.37 | 5.33 | 5.35 | 5.35 | -0.02 (-0.37%) | 2,135,520 |
| 23 Oct 2019 | CNY | 5.39 | 5.4 | 5.36 | 5.37 | 5.37 | -0.02 (-0.37%) | 1,167,610 |
| 22 Oct 2019 | CNY | 5.4 | 5.41 | 5.35 | 5.39 | 5.39 | -0.01 (-0.19%) | 1,654,862 |
| 21 Oct 2019 | CNY | 5.45 | 5.45 | 5.39 | 5.4 | 5.4 | -0.04 (-0.74%) | 1,331,680 |
| 18 Oct 2019 | CNY | 5.43 | 5.47 | 5.42 | 5.44 | 5.44 | 0.0 (0.0%) | 1,050,712 |
| 17 Oct 2019 | CNY | 5.49 | 5.49 | 5.43 | 5.44 | 5.44 | -0.06 (-1.09%) | 1,579,335 |
| 16 Oct 2019 | CNY | 5.55 | 5.57 | 5.49 | 5.5 | 5.5 | -0.06 (-1.08%) | 1,265,900 |
| 15 Oct 2019 | CNY | 5.53 | 5.58 | 5.53 | 5.56 | 5.56 | -0.02 (-0.36%) | 836,751 |
| 14 Oct 2019 | CNY | 5.56 | 5.59 | 5.54 | 5.58 | 5.58 | +0.03 (+0.54%) | 1,700,700 |
| 11 Oct 2019 | CNY | 5.54 | 5.56 | 5.52 | 5.55 | 5.55 | +0.01 (+0.18%) | 1,248,156 |
| 10 Oct 2019 | CNY | 5.54 | 5.56 | 5.53 | 5.54 | 5.54 | -0.01 (-0.18%) | 950,210 |
