| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 4.26 | 4.3 | 4.24 | 4.3 | 4.3 | +0.02 (+0.47%) | 1,557,670 |
| 3 Dec 2019 | CNY | 4.32 | 4.32 | 4.21 | 4.28 | 4.28 | -0.05 (-1.15%) | 3,406,996 |
| 2 Dec 2019 | CNY | 4.45 | 4.45 | 4.32 | 4.33 | 4.33 | -0.14 (-3.13%) | 4,012,950 |
| 29 Nov 2019 | CNY | 4.44 | 4.47 | 4.4 | 4.47 | 4.47 | +0.03 (+0.68%) | 1,410,360 |
| 28 Nov 2019 | CNY | 4.51 | 4.51 | 4.42 | 4.44 | 4.44 | -0.05 (-1.11%) | 1,412,186 |
| 27 Nov 2019 | CNY | 4.54 | 4.54 | 4.48 | 4.49 | 4.49 | -0.05 (-1.10%) | 1,082,210 |
| 26 Nov 2019 | CNY | 4.49 | 4.54 | 4.48 | 4.54 | 4.54 | +0.02 (+0.44%) | 1,248,766 |
| 25 Nov 2019 | CNY | 4.52 | 4.55 | 4.46 | 4.52 | 4.52 | +0.01 (+0.22%) | 1,479,073 |
| 22 Nov 2019 | CNY | 4.58 | 4.64 | 4.49 | 4.51 | 4.51 | -0.03 (-0.66%) | 2,932,832 |
| 21 Nov 2019 | CNY | 4.48 | 4.55 | 4.45 | 4.54 | 4.54 | +0.06 (+1.34%) | 1,930,140 |
| 20 Nov 2019 | CNY | 4.49 | 4.54 | 4.46 | 4.48 | 4.48 | -0.04 (-0.88%) | 1,552,450 |
| 19 Nov 2019 | CNY | 4.46 | 4.53 | 4.44 | 4.52 | 4.52 | +0.07 (+1.57%) | 1,604,249 |
| 18 Nov 2019 | CNY | 4.45 | 4.47 | 4.4 | 4.45 | 4.45 | +0.02 (+0.45%) | 1,219,840 |
| 15 Nov 2019 | CNY | 4.48 | 4.49 | 4.41 | 4.43 | 4.43 | -0.07 (-1.56%) | 1,999,803 |
| 14 Nov 2019 | CNY | 4.46 | 4.52 | 4.46 | 4.5 | 4.5 | +0.03 (+0.67%) | 1,471,799 |
| 13 Nov 2019 | CNY | 4.6 | 4.6 | 4.46 | 4.47 | 4.47 | -0.05 (-1.11%) | 1,618,116 |
| 12 Nov 2019 | CNY | 4.44 | 4.54 | 4.44 | 4.52 | 4.52 | +0.06 (+1.35%) | 1,775,450 |
| 11 Nov 2019 | CNY | 4.57 | 4.57 | 4.45 | 4.46 | 4.46 | -0.11 (-2.41%) | 2,693,888 |
| 8 Nov 2019 | CNY | 4.6 | 4.62 | 4.56 | 4.57 | 4.57 | -0.01 (-0.22%) | 1,924,972 |
| 7 Nov 2019 | CNY | 4.58 | 4.62 | 4.55 | 4.58 | 4.58 | +0.03 (+0.66%) | 1,706,282 |
| 6 Nov 2019 | CNY | 4.63 | 4.64 | 4.5 | 4.55 | 4.55 | -0.08 (-1.73%) | 2,368,006 |
| 5 Nov 2019 | CNY | 4.68 | 4.68 | 4.61 | 4.63 | 4.63 | -0.04 (-0.86%) | 1,723,597 |
| 4 Nov 2019 | CNY | 4.68 | 4.74 | 4.66 | 4.67 | 4.67 | 0.0 (0.0%) | 1,834,168 |
| 1 Nov 2019 | CNY | 4.61 | 4.69 | 4.6 | 4.67 | 4.67 | +0.03 (+0.65%) | 1,648,871 |
| 31 Oct 2019 | CNY | 4.67 | 4.74 | 4.62 | 4.64 | 4.64 | -0.06 (-1.28%) | 2,082,855 |
| 30 Oct 2019 | CNY | 4.75 | 4.76 | 4.64 | 4.7 | 4.7 | -0.05 (-1.05%) | 2,920,436 |
| 29 Oct 2019 | CNY | 4.85 | 4.88 | 4.75 | 4.75 | 4.75 | -0.15 (-3.06%) | 2,676,907 |
| 28 Oct 2019 | CNY | 4.81 | 4.9 | 4.79 | 4.9 | 4.9 | +0.08 (+1.66%) | 2,739,657 |
| 25 Oct 2019 | CNY | 4.78 | 4.83 | 4.74 | 4.82 | 4.82 | +0.06 (+1.26%) | 1,843,135 |
| 24 Oct 2019 | CNY | 4.75 | 4.79 | 4.72 | 4.76 | 4.76 | -0.01 (-0.21%) | 1,424,893 |
