| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 4.89 | 4.97 | 4.85 | 4.93 | 4.93 | +0.02 (+0.41%) | 4,930,400 |
| 3 Dec 2019 | CNY | 4.88 | 4.95 | 4.82 | 4.91 | 4.91 | 0.0 (0.0%) | 4,047,100 |
| 2 Dec 2019 | CNY | 5.01 | 5.01 | 4.91 | 4.91 | 4.91 | -0.05 (-1.01%) | 3,969,600 |
| 29 Nov 2019 | CNY | 4.98 | 5.02 | 4.9 | 4.96 | 4.96 | 0.0 (0.0%) | 4,951,250 |
| 28 Nov 2019 | CNY | 4.95 | 4.99 | 4.92 | 4.96 | 4.96 | +0.02 (+0.40%) | 3,952,400 |
| 27 Nov 2019 | CNY | 5.05 | 5.06 | 4.91 | 4.94 | 4.94 | -0.11 (-2.18%) | 6,798,800 |
| 26 Nov 2019 | CNY | 5.08 | 5.14 | 5.03 | 5.05 | 5.05 | -0.11 (-2.13%) | 8,113,274 |
| 25 Nov 2019 | CNY | 5.05 | 5.22 | 4.82 | 5.16 | 5.16 | +0.11 (+2.18%) | 15,111,830 |
| 22 Nov 2019 | CNY | 5.1 | 5.16 | 5.01 | 5.05 | 5.05 | -0.06 (-1.17%) | 6,740,803 |
| 21 Nov 2019 | CNY | 5.06 | 5.13 | 4.98 | 5.11 | 5.11 | +0.05 (+0.99%) | 7,992,175 |
| 20 Nov 2019 | CNY | 5.16 | 5.19 | 5.05 | 5.06 | 5.06 | -0.16 (-3.07%) | 8,487,536 |
| 19 Nov 2019 | CNY | 5.06 | 5.22 | 5.05 | 5.22 | 5.22 | +0.15 (+2.96%) | 8,855,172 |
| 18 Nov 2019 | CNY | 4.95 | 5.09 | 4.91 | 5.07 | 5.07 | +0.09 (+1.81%) | 6,581,553 |
| 15 Nov 2019 | CNY | 5.11 | 5.11 | 4.98 | 4.98 | 4.98 | -0.13 (-2.54%) | 8,408,700 |
| 14 Nov 2019 | CNY | 5.1 | 5.15 | 5.01 | 5.11 | 5.11 | +0.08 (+1.59%) | 7,922,947 |
| 13 Nov 2019 | CNY | 5.12 | 5.16 | 4.95 | 5.03 | 5.03 | -0.07 (-1.37%) | 8,116,500 |
| 12 Nov 2019 | CNY | 5.07 | 5.18 | 5.02 | 5.1 | 5.1 | +0.05 (+0.99%) | 9,030,010 |
| 11 Nov 2019 | CNY | 5.17 | 5.19 | 5.04 | 5.05 | 5.05 | -0.17 (-3.26%) | 12,176,060 |
| 8 Nov 2019 | CNY | 5.43 | 5.47 | 5.2 | 5.22 | 5.22 | -0.17 (-3.15%) | 15,282,214 |
| 7 Nov 2019 | CNY | 5.37 | 5.46 | 5.23 | 5.39 | 5.39 | +0.07 (+1.32%) | 20,925,396 |
| 6 Nov 2019 | CNY | 5.22 | 5.55 | 5.2 | 5.32 | 5.32 | +0.04 (+0.76%) | 34,629,633 |
| 5 Nov 2019 | CNY | 5 | 5.29 | 4.99 | 5.28 | 5.28 | +0.35 (+7.10%) | 35,782,510 |
| 4 Nov 2019 | CNY | 4.9 | 4.97 | 4.86 | 4.93 | 4.93 | +0.07 (+1.44%) | 11,176,448 |
| 1 Nov 2019 | CNY | 4.78 | 4.91 | 4.78 | 4.86 | 4.86 | +0.04 (+0.83%) | 10,242,725 |
| 31 Oct 2019 | CNY | 4.92 | 4.93 | 4.79 | 4.82 | 4.82 | -0.07 (-1.43%) | 10,265,500 |
| 30 Oct 2019 | CNY | 4.94 | 5.01 | 4.86 | 4.89 | 4.89 | -0.08 (-1.61%) | 11,922,900 |
| 29 Oct 2019 | CNY | 5.18 | 5.18 | 4.95 | 4.97 | 4.97 | -0.2 (-3.87%) | 18,285,800 |
| 28 Oct 2019 | CNY | 5.1 | 5.19 | 5.06 | 5.17 | 5.17 | +0.07 (+1.37%) | 17,504,700 |
| 25 Oct 2019 | CNY | 5.15 | 5.15 | 5.04 | 5.1 | 5.1 | -0.04 (-0.78%) | 12,177,123 |
| 24 Oct 2019 | CNY | 5.22 | 5.22 | 5.04 | 5.14 | 5.14 | -0.07 (-1.34%) | 18,246,200 |
