| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2019 | CNY | 4.11 | 4.17 | 4.09 | 4.15 | 4.15 | +0.04 (+0.97%) | 5,961,681 |
| 22 Nov 2019 | CNY | 4.14 | 4.2 | 4.1 | 4.11 | 4.11 | -0.03 (-0.72%) | 5,402,108 |
| 21 Nov 2019 | CNY | 4.06 | 4.17 | 4.05 | 4.14 | 4.14 | +0.05 (+1.22%) | 6,016,053 |
| 20 Nov 2019 | CNY | 4.16 | 4.17 | 4.08 | 4.09 | 4.09 | -0.07 (-1.68%) | 5,975,286 |
| 19 Nov 2019 | CNY | 4.13 | 4.17 | 4.1 | 4.16 | 4.16 | +0.03 (+0.73%) | 5,737,105 |
| 18 Nov 2019 | CNY | 4.15 | 4.19 | 4.07 | 4.13 | 4.13 | 0.0 (0.0%) | 5,107,053 |
| 15 Nov 2019 | CNY | 4.25 | 4.26 | 4.13 | 4.13 | 4.13 | -0.15 (-3.50%) | 6,156,969 |
| 14 Nov 2019 | CNY | 4.3 | 4.3 | 4.16 | 4.28 | 4.28 | -0.04 (-0.93%) | 11,354,497 |
| 13 Nov 2019 | CNY | 4.35 | 4.36 | 4.26 | 4.32 | 4.32 | -0.04 (-0.92%) | 5,138,284 |
| 12 Nov 2019 | CNY | 4.3 | 4.36 | 4.29 | 4.36 | 4.36 | +0.05 (+1.16%) | 3,895,124 |
| 11 Nov 2019 | CNY | 4.38 | 4.39 | 4.3 | 4.31 | 4.31 | -0.09 (-2.05%) | 5,393,071 |
| 8 Nov 2019 | CNY | 4.34 | 4.46 | 4.34 | 4.4 | 4.4 | +0.08 (+1.85%) | 8,725,335 |
| 7 Nov 2019 | CNY | 4.26 | 4.33 | 4.23 | 4.32 | 4.32 | +0.06 (+1.41%) | 5,813,017 |
| 6 Nov 2019 | CNY | 4.38 | 4.39 | 4.23 | 4.26 | 4.26 | -0.14 (-3.18%) | 9,662,400 |
| 5 Nov 2019 | CNY | 4.5 | 4.51 | 4.37 | 4.4 | 4.4 | -0.11 (-2.44%) | 11,204,485 |
| 4 Nov 2019 | CNY | 4.55 | 4.56 | 4.5 | 4.51 | 4.51 | -0.03 (-0.66%) | 4,769,686 |
| 1 Nov 2019 | CNY | 4.56 | 4.58 | 4.51 | 4.54 | 4.54 | -0.05 (-1.09%) | 6,691,727 |
| 31 Oct 2019 | CNY | 4.61 | 4.7 | 4.53 | 4.59 | 4.59 | -0.02 (-0.43%) | 6,404,704 |
| 30 Oct 2019 | CNY | 4.64 | 4.68 | 4.6 | 4.61 | 4.61 | -0.02 (-0.43%) | 4,163,461 |
| 29 Oct 2019 | CNY | 4.75 | 4.75 | 4.63 | 4.63 | 4.63 | -0.13 (-2.73%) | 4,462,500 |
| 28 Oct 2019 | CNY | 4.68 | 4.79 | 4.64 | 4.76 | 4.76 | +0.06 (+1.28%) | 6,324,611 |
| 25 Oct 2019 | CNY | 4.68 | 4.7 | 4.64 | 4.7 | 4.7 | +0.02 (+0.43%) | 2,425,187 |
| 24 Oct 2019 | CNY | 4.7 | 4.71 | 4.65 | 4.68 | 4.68 | -0.02 (-0.43%) | 2,265,419 |
| 23 Oct 2019 | CNY | 4.72 | 4.72 | 4.67 | 4.7 | 4.7 | -0.02 (-0.42%) | 2,868,221 |
| 22 Oct 2019 | CNY | 4.7 | 4.73 | 4.68 | 4.72 | 4.72 | -0.01 (-0.21%) | 2,569,910 |
| 21 Oct 2019 | CNY | 4.75 | 4.75 | 4.66 | 4.73 | 4.73 | -0.02 (-0.42%) | 4,213,040 |
| 18 Oct 2019 | CNY | 4.76 | 4.8 | 4.71 | 4.75 | 4.75 | -0.01 (-0.21%) | 3,316,878 |
| 17 Oct 2019 | CNY | 4.77 | 4.78 | 4.73 | 4.76 | 4.76 | -0.01 (-0.21%) | 3,058,323 |
| 16 Oct 2019 | CNY | 4.8 | 4.83 | 4.76 | 4.77 | 4.77 | -0.02 (-0.42%) | 3,243,720 |
| 15 Oct 2019 | CNY | 4.84 | 4.85 | 4.75 | 4.79 | 4.79 | -0.04 (-0.83%) | 4,664,955 |
