| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2019 | CNY | 3.64 | 3.65 | 3.56 | 3.57 | 3.57 | -0.07 (-1.92%) | 51,947,200 |
| 25 Nov 2019 | CNY | 3.61 | 3.66 | 3.58 | 3.64 | 3.64 | +0.03 (+0.83%) | 58,004,951 |
| 22 Nov 2019 | CNY | 3.6 | 3.66 | 3.58 | 3.61 | 3.61 | +0.01 (+0.28%) | 71,880,055 |
| 21 Nov 2019 | CNY | 3.52 | 3.64 | 3.5 | 3.6 | 3.6 | +0.07 (+1.98%) | 82,237,342 |
| 20 Nov 2019 | CNY | 3.51 | 3.56 | 3.5 | 3.53 | 3.53 | +0.01 (+0.28%) | 43,409,857 |
| 19 Nov 2019 | CNY | 3.47 | 3.56 | 3.45 | 3.52 | 3.52 | +0.05 (+1.44%) | 53,062,913 |
| 18 Nov 2019 | CNY | 3.47 | 3.5 | 3.44 | 3.47 | 3.47 | 0.0 (0.0%) | 33,994,964 |
| 15 Nov 2019 | CNY | 3.53 | 3.55 | 3.47 | 3.47 | 3.47 | -0.1 (-2.80%) | 58,327,374 |
| 14 Nov 2019 | CNY | 3.47 | 3.67 | 3.43 | 3.57 | 3.57 | +0.09 (+2.59%) | 118,518,997 |
| 13 Nov 2019 | CNY | 3.56 | 3.56 | 3.47 | 3.48 | 3.48 | -0.09 (-2.52%) | 68,006,510 |
| 12 Nov 2019 | CNY | 3.64 | 3.65 | 3.53 | 3.57 | 3.57 | -0.06 (-1.65%) | 58,784,262 |
| 11 Nov 2019 | CNY | 3.74 | 3.75 | 3.62 | 3.63 | 3.63 | -0.13 (-3.46%) | 71,125,927 |
| 8 Nov 2019 | CNY | 3.77 | 3.78 | 3.75 | 3.76 | 3.76 | +0.01 (+0.27%) | 42,462,539 |
| 7 Nov 2019 | CNY | 3.77 | 3.78 | 3.74 | 3.75 | 3.75 | -0.03 (-0.79%) | 45,655,296 |
| 6 Nov 2019 | CNY | 3.84 | 3.84 | 3.76 | 3.78 | 3.78 | -0.06 (-1.56%) | 57,706,712 |
| 5 Nov 2019 | CNY | 3.85 | 3.86 | 3.82 | 3.84 | 3.84 | -0.01 (-0.26%) | 42,382,722 |
| 4 Nov 2019 | CNY | 3.85 | 3.88 | 3.84 | 3.85 | 3.85 | -0.01 (-0.26%) | 40,276,725 |
| 1 Nov 2019 | CNY | 3.86 | 3.87 | 3.81 | 3.86 | 3.86 | -0.01 (-0.26%) | 48,826,589 |
| 31 Oct 2019 | CNY | 3.88 | 3.91 | 3.86 | 3.87 | 3.87 | +0.01 (+0.26%) | 45,566,945 |
| 30 Oct 2019 | CNY | 3.95 | 3.96 | 3.86 | 3.86 | 3.86 | -0.1 (-2.53%) | 72,691,605 |
| 29 Oct 2019 | CNY | 4.02 | 4.02 | 3.96 | 3.96 | 3.96 | -0.06 (-1.49%) | 49,632,932 |
| 28 Oct 2019 | CNY | 3.98 | 4.05 | 3.97 | 4.02 | 4.02 | +0.04 (+1.01%) | 54,634,857 |
| 25 Oct 2019 | CNY | 3.98 | 3.99 | 3.95 | 3.98 | 3.98 | -0.02 (-0.50%) | 46,627,011 |
| 24 Oct 2019 | CNY | 3.97 | 4.1 | 3.94 | 4 | 4 | +0.04 (+1.01%) | 91,287,957 |
| 23 Oct 2019 | CNY | 3.99 | 3.99 | 3.95 | 3.96 | 3.96 | -0.03 (-0.75%) | 39,683,853 |
| 22 Oct 2019 | CNY | 3.98 | 3.99 | 3.95 | 3.99 | 3.99 | 0.0 (0.0%) | 41,995,321 |
| 21 Oct 2019 | CNY | 4.05 | 4.06 | 3.95 | 3.99 | 3.99 | -0.06 (-1.48%) | 68,160,808 |
| 18 Oct 2019 | CNY | 4.1 | 4.11 | 4.04 | 4.05 | 4.05 | -0.04 (-0.98%) | 53,127,561 |
| 17 Oct 2019 | CNY | 4.12 | 4.13 | 4.08 | 4.09 | 4.09 | -0.03 (-0.73%) | 47,577,886 |
| 16 Oct 2019 | CNY | 4.17 | 4.19 | 4.11 | 4.12 | 4.12 | -0.04 (-0.96%) | 49,628,719 |
