| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2019 | CNY | 2.1 | 2.21 | 2.07 | 2.19 | 2.19 | +0.09 (+4.29%) | 8,834,941 |
| 26 Nov 2019 | CNY | 2.05 | 2.1 | 2.04 | 2.1 | 2.1 | +0.04 (+1.94%) | 4,313,320 |
| 25 Nov 2019 | CNY | 2.03 | 2.09 | 2.02 | 2.06 | 2.06 | +0.03 (+1.48%) | 2,150,320 |
| 22 Nov 2019 | CNY | 2.03 | 2.08 | 1.98 | 2.03 | 2.03 | 0.0 (0.0%) | 2,810,600 |
| 21 Nov 2019 | CNY | 2.01 | 2.04 | 2 | 2.03 | 2.03 | +0.02 (+1.00%) | 2,527,301 |
| 20 Nov 2019 | CNY | 2.02 | 2.06 | 2 | 2.01 | 2.01 | -0.01 (-0.50%) | 3,223,201 |
| 19 Nov 2019 | CNY | 1.95 | 2.03 | 1.93 | 2.02 | 2.02 | +0.07 (+3.59%) | 3,433,100 |
| 18 Nov 2019 | CNY | 1.94 | 1.97 | 1.94 | 1.95 | 1.95 | -0.03 (-1.52%) | 2,015,800 |
| 15 Nov 2019 | CNY | 1.96 | 2.01 | 1.95 | 1.98 | 1.98 | 0.0 (0.0%) | 2,095,800 |
| 14 Nov 2019 | CNY | 1.94 | 2.01 | 1.94 | 1.98 | 1.98 | +0.02 (+1.02%) | 2,966,741 |
| 13 Nov 2019 | CNY | 1.98 | 1.99 | 1.93 | 1.96 | 1.96 | -0.04 (-2%) | 2,648,241 |
| 12 Nov 2019 | CNY | 2.04 | 2.04 | 1.95 | 2 | 2 | -0.05 (-2.44%) | 5,307,561 |
| 11 Nov 2019 | CNY | 2.11 | 2.11 | 2.02 | 2.05 | 2.05 | -0.05 (-2.38%) | 1,951,020 |
| 8 Nov 2019 | CNY | 2.1 | 2.12 | 2.06 | 2.1 | 2.1 | -0.01 (-0.47%) | 1,606,100 |
| 7 Nov 2019 | CNY | 2.1 | 2.12 | 2.08 | 2.11 | 2.11 | +0.02 (+0.96%) | 1,488,500 |
| 6 Nov 2019 | CNY | 2.08 | 2.1 | 2.05 | 2.09 | 2.09 | +0.01 (+0.48%) | 1,660,089 |
| 5 Nov 2019 | CNY | 2.02 | 2.09 | 2.02 | 2.08 | 2.08 | +0.03 (+1.46%) | 1,937,354 |
| 4 Nov 2019 | CNY | 2.01 | 2.06 | 2.01 | 2.05 | 2.05 | +0.02 (+0.99%) | 1,831,354 |
| 1 Nov 2019 | CNY | 2.06 | 2.06 | 1.97 | 2.03 | 2.03 | -0.03 (-1.46%) | 3,480,000 |
| 31 Oct 2019 | CNY | 2.17 | 2.19 | 2.06 | 2.06 | 2.06 | -0.11 (-5.07%) | 3,977,800 |
| 30 Oct 2019 | CNY | 2.27 | 2.27 | 2.17 | 2.17 | 2.17 | -0.11 (-4.82%) | 4,272,500 |
| 29 Oct 2019 | CNY | 2.26 | 2.29 | 2.24 | 2.28 | 2.28 | 0.0 (0.0%) | 1,602,171 |
| 28 Oct 2019 | CNY | 2.29 | 2.3 | 2.22 | 2.28 | 2.28 | -0.01 (-0.44%) | 1,823,573 |
| 25 Oct 2019 | CNY | 2.29 | 2.31 | 2.25 | 2.29 | 2.29 | 0.0 (0.0%) | 1,517,190 |
| 24 Oct 2019 | CNY | 2.3 | 2.32 | 2.29 | 2.29 | 2.29 | -0.03 (-1.29%) | 1,061,498 |
| 23 Oct 2019 | CNY | 2.32 | 2.33 | 2.3 | 2.32 | 2.32 | +0.01 (+0.43%) | 1,446,690 |
| 22 Oct 2019 | CNY | 2.32 | 2.33 | 2.3 | 2.31 | 2.31 | +0.01 (+0.43%) | 1,149,190 |
| 21 Oct 2019 | CNY | 2.33 | 2.33 | 2.29 | 2.3 | 2.3 | +0.01 (+0.44%) | 1,180,500 |
| 18 Oct 2019 | CNY | 2.31 | 2.35 | 2.29 | 2.29 | 2.29 | -0.03 (-1.29%) | 1,158,990 |
| 17 Oct 2019 | CNY | 2.31 | 2.33 | 2.3 | 2.32 | 2.32 | 0.0 (0.0%) | 1,166,690 |
