| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2019 | CNY | 3.37 | 3.43 | 3.35 | 3.42 | 3.42 | +0.07 (+2.09%) | 27,433,826 |
| 12 Dec 2019 | CNY | 3.4 | 3.4 | 3.33 | 3.35 | 3.35 | -0.05 (-1.47%) | 21,636,430 |
| 11 Dec 2019 | CNY | 3.38 | 3.42 | 3.38 | 3.4 | 3.4 | +0.01 (+0.29%) | 18,282,370 |
| 10 Dec 2019 | CNY | 3.43 | 3.43 | 3.37 | 3.39 | 3.39 | -0.03 (-0.88%) | 21,282,169 |
| 9 Dec 2019 | CNY | 3.43 | 3.46 | 3.41 | 3.42 | 3.42 | -0.01 (-0.29%) | 18,231,549 |
| 6 Dec 2019 | CNY | 3.46 | 3.46 | 3.4 | 3.43 | 3.43 | -0.03 (-0.87%) | 16,764,960 |
| 5 Dec 2019 | CNY | 3.45 | 3.48 | 3.43 | 3.46 | 3.46 | +0.01 (+0.29%) | 19,604,740 |
| 4 Dec 2019 | CNY | 3.42 | 3.48 | 3.41 | 3.45 | 3.45 | -0.01 (-0.29%) | 13,028,642 |
| 3 Dec 2019 | CNY | 3.44 | 3.47 | 3.4 | 3.46 | 3.46 | 0.0 (0.0%) | 15,930,099 |
| 2 Dec 2019 | CNY | 3.54 | 3.55 | 3.43 | 3.46 | 3.46 | -0.06 (-1.70%) | 27,346,407 |
| 29 Nov 2019 | CNY | 3.44 | 3.54 | 3.41 | 3.52 | 3.52 | +0.06 (+1.73%) | 33,444,980 |
| 28 Nov 2019 | CNY | 3.46 | 3.47 | 3.33 | 3.46 | 3.46 | +0.02 (+0.58%) | 36,614,596 |
| 27 Nov 2019 | CNY | 3.69 | 3.72 | 3.37 | 3.44 | 3.44 | -0.24 (-6.52%) | 76,688,632 |
| 26 Nov 2019 | CNY | 3.86 | 3.86 | 3.63 | 3.68 | 3.68 | -0.19 (-4.91%) | 54,817,916 |
| 25 Nov 2019 | CNY | 3.76 | 3.87 | 3.71 | 3.87 | 3.87 | +0.12 (+3.20%) | 68,543,229 |
| 22 Nov 2019 | CNY | 3.66 | 3.79 | 3.65 | 3.75 | 3.75 | +0.07 (+1.90%) | 55,310,799 |
| 21 Nov 2019 | CNY | 3.64 | 3.73 | 3.62 | 3.68 | 3.68 | +0.01 (+0.27%) | 26,924,179 |
| 20 Nov 2019 | CNY | 3.66 | 3.73 | 3.6 | 3.67 | 3.67 | +0.01 (+0.27%) | 33,862,124 |
| 19 Nov 2019 | CNY | 3.6 | 3.66 | 3.6 | 3.66 | 3.66 | +0.05 (+1.39%) | 28,049,489 |
| 18 Nov 2019 | CNY | 3.46 | 3.61 | 3.45 | 3.61 | 3.61 | +0.14 (+4.03%) | 24,480,069 |
| 15 Nov 2019 | CNY | 3.47 | 3.53 | 3.43 | 3.47 | 3.47 | -0.07 (-1.98%) | 16,465,576 |
| 14 Nov 2019 | CNY | 3.57 | 3.63 | 3.53 | 3.54 | 3.54 | -0.04 (-1.12%) | 19,103,800 |
| 13 Nov 2019 | CNY | 3.62 | 3.64 | 3.57 | 3.58 | 3.58 | -0.06 (-1.65%) | 19,867,439 |
| 12 Nov 2019 | CNY | 3.64 | 3.68 | 3.52 | 3.64 | 3.64 | +0.01 (+0.28%) | 29,453,488 |
| 11 Nov 2019 | CNY | 3.74 | 3.74 | 3.6 | 3.63 | 3.63 | -0.16 (-4.22%) | 36,439,976 |
| 8 Nov 2019 | CNY | 3.85 | 3.92 | 3.77 | 3.79 | 3.79 | -0.02 (-0.52%) | 38,117,770 |
| 7 Nov 2019 | CNY | 3.81 | 3.88 | 3.77 | 3.81 | 3.81 | +0.02 (+0.53%) | 41,318,642 |
| 6 Nov 2019 | CNY | 3.88 | 3.91 | 3.76 | 3.79 | 3.79 | -0.02 (-0.52%) | 45,583,911 |
| 5 Nov 2019 | CNY | 3.85 | 3.87 | 3.76 | 3.81 | 3.81 | 0.0 (0.0%) | 46,759,006 |
| 4 Nov 2019 | CNY | 3.67 | 3.96 | 3.67 | 3.81 | 3.81 | +0.15 (+4.10%) | 64,777,214 |
