| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2019 | CNY | 3.59 | 3.64 | 3.56 | 3.64 | 3.64 | +0.03 (+0.83%) | 5,516,510 |
| 2 Dec 2019 | CNY | 3.6 | 3.63 | 3.57 | 3.61 | 3.61 | +0.01 (+0.28%) | 4,332,760 |
| 29 Nov 2019 | CNY | 3.54 | 3.62 | 3.5 | 3.6 | 3.6 | +0.07 (+1.98%) | 7,160,090 |
| 28 Nov 2019 | CNY | 3.57 | 3.59 | 3.52 | 3.53 | 3.53 | -0.04 (-1.12%) | 3,151,092 |
| 27 Nov 2019 | CNY | 3.61 | 3.61 | 3.55 | 3.57 | 3.57 | -0.02 (-0.56%) | 3,708,640 |
| 26 Nov 2019 | CNY | 3.56 | 3.63 | 3.56 | 3.59 | 3.59 | +0.02 (+0.56%) | 4,233,852 |
| 25 Nov 2019 | CNY | 3.57 | 3.59 | 3.52 | 3.57 | 3.57 | +0.01 (+0.28%) | 4,085,124 |
| 22 Nov 2019 | CNY | 3.6 | 3.64 | 3.54 | 3.56 | 3.56 | -0.03 (-0.84%) | 6,099,800 |
| 21 Nov 2019 | CNY | 3.6 | 3.64 | 3.56 | 3.59 | 3.59 | +0.01 (+0.28%) | 5,502,420 |
| 20 Nov 2019 | CNY | 3.65 | 3.67 | 3.58 | 3.58 | 3.58 | -0.07 (-1.92%) | 5,137,810 |
| 19 Nov 2019 | CNY | 3.57 | 3.66 | 3.56 | 3.65 | 3.65 | +0.08 (+2.24%) | 6,961,910 |
| 18 Nov 2019 | CNY | 3.52 | 3.59 | 3.5 | 3.57 | 3.57 | +0.05 (+1.42%) | 4,633,632 |
| 15 Nov 2019 | CNY | 3.51 | 3.58 | 3.48 | 3.52 | 3.52 | +0.01 (+0.28%) | 5,936,230 |
| 14 Nov 2019 | CNY | 3.49 | 3.54 | 3.47 | 3.51 | 3.51 | +0.02 (+0.57%) | 5,940,772 |
| 13 Nov 2019 | CNY | 3.55 | 3.55 | 3.48 | 3.49 | 3.49 | -0.06 (-1.69%) | 5,248,116 |
| 12 Nov 2019 | CNY | 3.58 | 3.59 | 3.51 | 3.55 | 3.55 | -0.02 (-0.56%) | 6,172,993 |
| 11 Nov 2019 | CNY | 3.7 | 3.7 | 3.57 | 3.57 | 3.57 | -0.13 (-3.51%) | 8,072,300 |
| 8 Nov 2019 | CNY | 3.72 | 3.77 | 3.68 | 3.7 | 3.7 | -0.02 (-0.54%) | 5,536,710 |
| 7 Nov 2019 | CNY | 3.73 | 3.76 | 3.64 | 3.72 | 3.72 | -0.02 (-0.53%) | 8,289,240 |
| 6 Nov 2019 | CNY | 3.78 | 3.84 | 3.72 | 3.74 | 3.74 | -0.05 (-1.32%) | 6,192,950 |
| 5 Nov 2019 | CNY | 3.81 | 3.85 | 3.75 | 3.79 | 3.79 | -0.02 (-0.52%) | 4,600,510 |
| 4 Nov 2019 | CNY | 3.8 | 3.92 | 3.79 | 3.81 | 3.81 | +0.01 (+0.26%) | 6,735,456 |
| 1 Nov 2019 | CNY | 3.73 | 3.81 | 3.7 | 3.8 | 3.8 | +0.07 (+1.88%) | 5,281,756 |
| 31 Oct 2019 | CNY | 3.82 | 3.85 | 3.71 | 3.73 | 3.73 | -0.07 (-1.84%) | 6,896,630 |
| 30 Oct 2019 | CNY | 3.82 | 3.9 | 3.79 | 3.8 | 3.8 | -0.1 (-2.56%) | 7,533,726 |
| 29 Oct 2019 | CNY | 3.99 | 4.01 | 3.89 | 3.9 | 3.9 | -0.08 (-2.01%) | 8,797,750 |
| 28 Oct 2019 | CNY | 3.9 | 4 | 3.89 | 3.98 | 3.98 | +0.09 (+2.31%) | 10,650,150 |
| 25 Oct 2019 | CNY | 3.86 | 3.9 | 3.79 | 3.89 | 3.89 | +0.03 (+0.78%) | 6,047,580 |
| 24 Oct 2019 | CNY | 3.86 | 3.9 | 3.79 | 3.86 | 3.86 | 0.0 (0.0%) | 6,670,970 |
| 23 Oct 2019 | CNY | 3.91 | 3.95 | 3.85 | 3.86 | 3.86 | -0.04 (-1.03%) | 6,759,070 |
