| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2019 | CNY | 4.8 | 4.8 | 4.6364 | 4.7818 | 4.7818 | -0.018 (-0.38%) | 1,156,388 |
| 2 Dec 2019 | CNY | 4.8091 | 4.8273 | 4.7818 | 4.8 | 4.8 | -0.036 (-0.75%) | 902,854 |
| 29 Nov 2019 | CNY | 4.8182 | 4.8364 | 4.7909 | 4.8364 | 4.8364 | +0.009 (+0.19%) | 968,081 |
| 28 Nov 2019 | CNY | 4.8818 | 4.8818 | 4.8091 | 4.8273 | 4.8273 | -0.045 (-0.93%) | 1,380,976 |
| 27 Nov 2019 | CNY | 4.8546 | 4.9 | 4.8182 | 4.8727 | 4.8727 | -0.018 (-0.37%) | 1,123,366 |
| 26 Nov 2019 | CNY | 4.8818 | 4.9 | 4.8636 | 4.8909 | 4.8909 | +0.009 (+0.19%) | 738,244 |
| 25 Nov 2019 | CNY | 4.8818 | 4.9 | 4.8455 | 4.8818 | 4.8818 | 0.0 (0.0%) | 772,090 |
| 22 Nov 2019 | CNY | 4.9 | 4.9364 | 4.8636 | 4.8818 | 4.8818 | -0.027 (-0.56%) | 1,138,578 |
| 21 Nov 2019 | CNY | 4.8818 | 4.9091 | 4.8182 | 4.9091 | 4.9091 | +0.036 (+0.75%) | 1,154,499 |
| 20 Nov 2019 | CNY | 4.9091 | 4.9546 | 4.8727 | 4.8727 | 4.8727 | -0.073 (-1.47%) | 1,451,750 |
| 19 Nov 2019 | CNY | 4.8909 | 4.9455 | 4.8182 | 4.9455 | 4.9455 | +0.055 (+1.12%) | 1,205,854 |
| 18 Nov 2019 | CNY | 4.8455 | 4.9 | 4.8455 | 4.8909 | 4.8909 | +0.018 (+0.37%) | 761,840 |
| 15 Nov 2019 | CNY | 4.8909 | 4.9636 | 4.8546 | 4.8727 | 4.8727 | -0.036 (-0.74%) | 883,806 |
| 14 Nov 2019 | CNY | 4.9182 | 4.9364 | 4.8818 | 4.9091 | 4.9091 | 0.0 (0.0%) | 724,849 |
| 13 Nov 2019 | CNY | 4.9818 | 5 | 4.9 | 4.9091 | 4.9091 | -0.091 (-1.82%) | 1,217,073 |
| 12 Nov 2019 | CNY | 4.9455 | 5.0636 | 4.9 | 5 | 5 | +0.054 (+1.10%) | 1,328,803 |
| 11 Nov 2019 | CNY | 5.0727 | 5.0727 | 4.9364 | 4.9455 | 4.9455 | -0.091 (-1.80%) | 1,468,143 |
| 8 Nov 2019 | CNY | 5.0636 | 5.0909 | 5.0273 | 5.0364 | 5.0364 | -0.036 (-0.72%) | 1,143,803 |
| 7 Nov 2019 | CNY | 5.0455 | 5.0818 | 5.0273 | 5.0727 | 5.0727 | +0.045 (+0.90%) | 931,852 |
| 6 Nov 2019 | CNY | 5.0455 | 5.0727 | 5.0182 | 5.0273 | 5.0273 | -0.018 (-0.36%) | 1,042,724 |
| 5 Nov 2019 | CNY | 5.0636 | 5.1 | 5.0182 | 5.0455 | 5.0455 | -0.018 (-0.36%) | 1,238,625 |
| 4 Nov 2019 | CNY | 5.0545 | 5.1 | 5.0545 | 5.0636 | 5.0636 | -0.018 (-0.36%) | 1,747,281 |
| 1 Nov 2019 | CNY | 5.0182 | 5.0909 | 5.0182 | 5.0818 | 5.0818 | +0.054 (+1.08%) | 1,368,994 |
| 31 Oct 2019 | CNY | 5.0273 | 5.1182 | 5.0182 | 5.0273 | 5.0273 | +0.018 (+0.36%) | 1,750,793 |
| 30 Oct 2019 | CNY | 5.0545 | 5.1 | 5 | 5.0091 | 5.0091 | -0.036 (-0.72%) | 1,259,428 |
| 29 Oct 2019 | CNY | 5.1636 | 5.1636 | 5.0455 | 5.0455 | 5.0455 | -0.109 (-2.11%) | 1,932,111 |
| 28 Oct 2019 | CNY | 5.0909 | 5.1545 | 5.0818 | 5.1545 | 5.1545 | +0.064 (+1.25%) | 2,319,322 |
| 25 Oct 2019 | CNY | 5.0091 | 5.1 | 5.0091 | 5.0909 | 5.0909 | +0.054 (+1.08%) | 1,469,550 |
| 24 Oct 2019 | CNY | 5.0091 | 5.0545 | 5.0091 | 5.0364 | 5.0364 | 0.0 (0.0%) | 698,064 |
| 23 Oct 2019 | CNY | 5.0818 | 5.0909 | 5.0364 | 5.0364 | 5.0364 | -0.036 (-0.72%) | 1,105,308 |
