| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 4.5 | 4.5 | 4.39 | 4.44 | 4.44 | +0.01 (+0.23%) | 1,220,500 |
| 3 Dec 2019 | CNY | 4.35 | 4.43 | 4.32 | 4.43 | 4.43 | +0.06 (+1.37%) | 1,211,921 |
| 2 Dec 2019 | CNY | 4.41 | 4.42 | 4.34 | 4.37 | 4.37 | -0.04 (-0.91%) | 1,195,900 |
| 29 Nov 2019 | CNY | 4.38 | 4.42 | 4.36 | 4.41 | 4.41 | +0.03 (+0.68%) | 968,500 |
| 28 Nov 2019 | CNY | 4.42 | 4.44 | 4.38 | 4.38 | 4.38 | -0.04 (-0.90%) | 1,257,900 |
| 27 Nov 2019 | CNY | 4.46 | 4.49 | 4.41 | 4.42 | 4.42 | -0.06 (-1.34%) | 1,725,500 |
| 26 Nov 2019 | CNY | 4.5 | 4.56 | 4.45 | 4.48 | 4.48 | 0.0 (0.0%) | 1,662,405 |
| 25 Nov 2019 | CNY | 4.47 | 4.5 | 4.42 | 4.48 | 4.48 | +0.02 (+0.45%) | 1,470,300 |
| 22 Nov 2019 | CNY | 4.53 | 4.54 | 4.45 | 4.46 | 4.46 | -0.07 (-1.55%) | 1,613,200 |
| 21 Nov 2019 | CNY | 4.45 | 4.58 | 4.45 | 4.53 | 4.53 | +0.02 (+0.44%) | 1,212,700 |
| 20 Nov 2019 | CNY | 4.47 | 4.54 | 4.45 | 4.51 | 4.51 | +0.03 (+0.67%) | 1,811,205 |
| 19 Nov 2019 | CNY | 4.44 | 4.5 | 4.42 | 4.48 | 4.48 | +0.04 (+0.90%) | 1,792,500 |
| 18 Nov 2019 | CNY | 4.48 | 4.48 | 4.41 | 4.44 | 4.44 | -0.01 (-0.22%) | 1,568,900 |
| 15 Nov 2019 | CNY | 4.53 | 4.58 | 4.44 | 4.45 | 4.45 | -0.13 (-2.84%) | 1,891,003 |
| 14 Nov 2019 | CNY | 4.5 | 4.59 | 4.49 | 4.58 | 4.58 | +0.07 (+1.55%) | 1,900,705 |
| 13 Nov 2019 | CNY | 4.55 | 4.57 | 4.5 | 4.51 | 4.51 | -0.04 (-0.88%) | 1,346,000 |
| 12 Nov 2019 | CNY | 4.49 | 4.57 | 4.47 | 4.55 | 4.55 | +0.02 (+0.44%) | 1,677,734 |
| 11 Nov 2019 | CNY | 4.65 | 4.65 | 4.52 | 4.53 | 4.53 | -0.14 (-3.00%) | 3,381,600 |
| 8 Nov 2019 | CNY | 4.73 | 4.76 | 4.67 | 4.67 | 4.67 | -0.06 (-1.27%) | 3,070,100 |
| 7 Nov 2019 | CNY | 4.68 | 4.8 | 4.68 | 4.73 | 4.73 | -0.02 (-0.42%) | 3,811,605 |
| 6 Nov 2019 | CNY | 4.78 | 4.94 | 4.75 | 4.75 | 4.75 | +0.03 (+0.64%) | 6,537,505 |
| 5 Nov 2019 | CNY | 4.65 | 4.73 | 4.64 | 4.72 | 4.72 | +0.02 (+0.43%) | 3,178,200 |
| 4 Nov 2019 | CNY | 4.72 | 4.8 | 4.69 | 4.7 | 4.7 | +0.08 (+1.73%) | 3,909,400 |
| 1 Nov 2019 | CNY | 4.56 | 4.64 | 4.5 | 4.62 | 4.62 | +0.08 (+1.76%) | 2,069,305 |
| 31 Oct 2019 | CNY | 4.57 | 4.61 | 4.5 | 4.54 | 4.54 | -0.01 (-0.22%) | 1,873,000 |
| 30 Oct 2019 | CNY | 4.63 | 4.64 | 4.54 | 4.55 | 4.55 | -0.12 (-2.57%) | 3,466,231 |
| 29 Oct 2019 | CNY | 4.78 | 4.81 | 4.67 | 4.67 | 4.67 | -0.16 (-3.31%) | 4,726,141 |
| 28 Oct 2019 | CNY | 4.76 | 4.88 | 4.75 | 4.83 | 4.83 | -0.03 (-0.62%) | 7,191,288 |
| 25 Oct 2019 | CNY | 4.74 | 5.06 | 4.74 | 4.86 | 4.86 | +0.24 (+5.19%) | 10,061,376 |
| 24 Oct 2019 | CNY | 4.59 | 4.65 | 4.57 | 4.62 | 4.62 | +0.04 (+0.87%) | 1,862,287 |
