| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2019 | CNY | 2.61 | 2.64 | 2.53 | 2.59 | 2.59 | -0.02 (-0.77%) | 21,024,657 |
| 29 Nov 2019 | CNY | 2.57 | 2.62 | 2.53 | 2.61 | 2.61 | +0.05 (+1.95%) | 18,262,047 |
| 28 Nov 2019 | CNY | 2.59 | 2.6 | 2.54 | 2.56 | 2.56 | -0.03 (-1.16%) | 17,614,157 |
| 27 Nov 2019 | CNY | 2.62 | 2.64 | 2.56 | 2.59 | 2.59 | -0.08 (-3.00%) | 27,187,530 |
| 26 Nov 2019 | CNY | 2.65 | 2.79 | 2.64 | 2.67 | 2.67 | 0.0 (0.0%) | 34,132,072 |
| 25 Nov 2019 | CNY | 2.85 | 2.86 | 2.61 | 2.67 | 2.67 | -0.23 (-7.93%) | 57,339,567 |
| 22 Nov 2019 | CNY | 2.95 | 3.06 | 2.9 | 2.9 | 2.9 | -0.19 (-6.15%) | 69,404,915 |
| 21 Nov 2019 | CNY | 3.2 | 3.29 | 2.84 | 3.09 | 3.09 | +0.04 (+1.31%) | 123,879,662 |
| 20 Nov 2019 | CNY | 2.96 | 3.05 | 2.96 | 3.05 | 3.05 | +0.28 (+10.11%) | 32,784,584 |
| 19 Nov 2019 | CNY | 2.53 | 2.77 | 2.53 | 2.77 | 2.77 | +0.25 (+9.92%) | 42,072,770 |
| 18 Nov 2019 | CNY | 2.54 | 2.54 | 2.5 | 2.52 | 2.52 | 0.0 (0.0%) | 8,493,040 |
| 15 Nov 2019 | CNY | 2.52 | 2.59 | 2.48 | 2.52 | 2.52 | -0.01 (-0.40%) | 12,508,701 |
| 14 Nov 2019 | CNY | 2.53 | 2.55 | 2.5 | 2.53 | 2.53 | -0.02 (-0.78%) | 8,943,320 |
| 13 Nov 2019 | CNY | 2.59 | 2.61 | 2.52 | 2.55 | 2.55 | -0.04 (-1.54%) | 8,640,876 |
| 12 Nov 2019 | CNY | 2.51 | 2.6 | 2.49 | 2.59 | 2.59 | +0.04 (+1.57%) | 10,707,860 |
| 11 Nov 2019 | CNY | 2.6 | 2.62 | 2.53 | 2.55 | 2.55 | -0.1 (-3.77%) | 14,248,260 |
| 8 Nov 2019 | CNY | 2.59 | 2.87 | 2.58 | 2.65 | 2.65 | +0.04 (+1.53%) | 26,344,320 |
| 7 Nov 2019 | CNY | 2.5 | 2.63 | 2.48 | 2.61 | 2.61 | +0.13 (+5.24%) | 19,708,460 |
| 6 Nov 2019 | CNY | 2.57 | 2.58 | 2.46 | 2.48 | 2.48 | -0.1 (-3.88%) | 14,308,480 |
| 5 Nov 2019 | CNY | 2.65 | 2.67 | 2.53 | 2.58 | 2.58 | -0.07 (-2.64%) | 17,851,180 |
| 4 Nov 2019 | CNY | 2.74 | 2.79 | 2.64 | 2.65 | 2.65 | -0.11 (-3.99%) | 21,305,823 |
| 1 Nov 2019 | CNY | 2.72 | 2.79 | 2.68 | 2.76 | 2.76 | +0.02 (+0.73%) | 11,637,220 |
| 31 Oct 2019 | CNY | 2.82 | 2.87 | 2.73 | 2.74 | 2.74 | -0.08 (-2.84%) | 16,369,146 |
| 30 Oct 2019 | CNY | 2.9 | 2.91 | 2.82 | 2.82 | 2.82 | -0.09 (-3.09%) | 13,717,050 |
| 29 Oct 2019 | CNY | 2.97 | 3 | 2.91 | 2.91 | 2.91 | -0.06 (-2.02%) | 16,898,505 |
| 28 Oct 2019 | CNY | 2.87 | 2.98 | 2.87 | 2.97 | 2.97 | +0.12 (+4.21%) | 24,057,401 |
| 25 Oct 2019 | CNY | 2.86 | 2.87 | 2.82 | 2.85 | 2.85 | -0.01 (-0.35%) | 8,356,468 |
| 24 Oct 2019 | CNY | 2.85 | 2.88 | 2.83 | 2.86 | 2.86 | 0.0 (0.0%) | 7,483,620 |
| 23 Oct 2019 | CNY | 2.87 | 2.89 | 2.85 | 2.86 | 2.86 | -0.04 (-1.38%) | 7,781,476 |
| 22 Oct 2019 | CNY | 2.92 | 2.92 | 2.86 | 2.9 | 2.9 | -0.01 (-0.34%) | 9,726,903 |
