| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2019 | CNY | 4.83 | 4.92 | 4.55 | 4.62 | 4.62 | -0.21 (-4.35%) | 22,063,836 |
| 26 Nov 2019 | CNY | 5.2 | 5.24 | 4.74 | 4.83 | 4.83 | -0.44 (-8.35%) | 34,227,910 |
| 25 Nov 2019 | CNY | 5.02 | 5.27 | 4.9 | 5.27 | 5.27 | +0.48 (+10.02%) | 43,528,679 |
| 22 Nov 2019 | CNY | 4.62 | 4.79 | 4.62 | 4.79 | 4.79 | +0.44 (+10.11%) | 7,681,650 |
| 21 Nov 2019 | CNY | 4.4 | 4.59 | 4.34 | 4.35 | 4.35 | -0.04 (-0.91%) | 4,774,100 |
| 20 Nov 2019 | CNY | 4.39 | 4.49 | 4.38 | 4.39 | 4.39 | -0.01 (-0.23%) | 2,873,700 |
| 19 Nov 2019 | CNY | 4.35 | 4.44 | 4.33 | 4.4 | 4.4 | +0.05 (+1.15%) | 2,373,000 |
| 18 Nov 2019 | CNY | 4.2 | 4.38 | 4.2 | 4.35 | 4.35 | +0.09 (+2.11%) | 3,176,000 |
| 15 Nov 2019 | CNY | 4.29 | 4.35 | 4.25 | 4.26 | 4.26 | -0.02 (-0.47%) | 2,334,600 |
| 14 Nov 2019 | CNY | 4.25 | 4.3 | 4.2 | 4.28 | 4.28 | +0.1 (+2.39%) | 3,627,695 |
| 13 Nov 2019 | CNY | 4.31 | 4.31 | 4.16 | 4.18 | 4.18 | -0.13 (-3.02%) | 3,851,400 |
| 12 Nov 2019 | CNY | 4.28 | 4.38 | 4.23 | 4.31 | 4.31 | 0.0 (0.0%) | 2,416,900 |
| 11 Nov 2019 | CNY | 4.51 | 4.52 | 4.31 | 4.31 | 4.31 | -0.22 (-4.86%) | 3,554,203 |
| 8 Nov 2019 | CNY | 4.61 | 4.63 | 4.52 | 4.53 | 4.53 | -0.09 (-1.95%) | 3,007,100 |
| 7 Nov 2019 | CNY | 4.57 | 4.67 | 4.49 | 4.62 | 4.62 | +0.08 (+1.76%) | 3,114,153 |
| 6 Nov 2019 | CNY | 4.54 | 4.6 | 4.52 | 4.54 | 4.54 | +0.04 (+0.89%) | 3,029,444 |
| 5 Nov 2019 | CNY | 4.49 | 4.54 | 4.49 | 4.5 | 4.5 | -0.02 (-0.44%) | 2,196,900 |
| 4 Nov 2019 | CNY | 4.52 | 4.56 | 4.48 | 4.52 | 4.52 | 0.0 (0.0%) | 2,358,050 |
| 1 Nov 2019 | CNY | 4.42 | 4.69 | 4.37 | 4.52 | 4.52 | +0.1 (+2.26%) | 3,887,650 |
| 31 Oct 2019 | CNY | 4.48 | 4.57 | 4.4 | 4.42 | 4.42 | -0.11 (-2.43%) | 3,479,656 |
| 30 Oct 2019 | CNY | 4.7 | 4.73 | 4.51 | 4.53 | 4.53 | -0.17 (-3.62%) | 6,146,095 |
| 29 Oct 2019 | CNY | 4.73 | 4.84 | 4.7 | 4.7 | 4.7 | -0.09 (-1.88%) | 4,672,889 |
| 28 Oct 2019 | CNY | 4.86 | 4.91 | 4.62 | 4.79 | 4.79 | -0.24 (-4.77%) | 10,315,450 |
| 25 Oct 2019 | CNY | 5.04 | 5.07 | 5 | 5.03 | 5.03 | -0.02 (-0.40%) | 2,616,950 |
| 24 Oct 2019 | CNY | 5.09 | 5.11 | 5.03 | 5.05 | 5.05 | -0.04 (-0.79%) | 1,990,250 |
| 23 Oct 2019 | CNY | 5.14 | 5.16 | 5.08 | 5.09 | 5.09 | 0.0 (0.0%) | 2,273,000 |
| 22 Oct 2019 | CNY | 5.08 | 5.14 | 5.07 | 5.09 | 5.09 | +0.02 (+0.39%) | 1,946,350 |
| 21 Oct 2019 | CNY | 5.13 | 5.17 | 5.03 | 5.07 | 5.07 | -0.1 (-1.93%) | 3,641,453 |
| 18 Oct 2019 | CNY | 5.25 | 5.31 | 5.11 | 5.17 | 5.17 | -0.14 (-2.64%) | 6,376,592 |
| 17 Oct 2019 | CNY | 5.12 | 5.54 | 5.04 | 5.31 | 5.31 | +0.22 (+4.32%) | 10,665,742 |
