| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2019 | CNY | 4.21 | 4.21 | 4.12 | 4.14 | 4.14 | -0.05 (-1.19%) | 3,848,731 |
| 26 Nov 2019 | CNY | 4.18 | 4.23 | 4.14 | 4.19 | 4.19 | 0.0 (0.0%) | 4,891,720 |
| 25 Nov 2019 | CNY | 4.26 | 4.28 | 4.1 | 4.19 | 4.19 | -0.07 (-1.64%) | 5,844,146 |
| 22 Nov 2019 | CNY | 4.33 | 4.37 | 4.22 | 4.26 | 4.26 | -0.06 (-1.39%) | 5,052,894 |
| 21 Nov 2019 | CNY | 4.27 | 4.37 | 4.23 | 4.32 | 4.32 | +0.06 (+1.41%) | 5,245,100 |
| 20 Nov 2019 | CNY | 4.31 | 4.35 | 4.24 | 4.26 | 4.26 | -0.08 (-1.84%) | 5,193,897 |
| 19 Nov 2019 | CNY | 4.26 | 4.35 | 4.24 | 4.34 | 4.34 | +0.09 (+2.12%) | 5,705,895 |
| 18 Nov 2019 | CNY | 4.25 | 4.27 | 4.2 | 4.25 | 4.25 | +0.01 (+0.24%) | 4,569,332 |
| 15 Nov 2019 | CNY | 4.2 | 4.32 | 4.18 | 4.24 | 4.24 | +0.05 (+1.19%) | 6,932,261 |
| 14 Nov 2019 | CNY | 4.23 | 4.24 | 4.16 | 4.19 | 4.19 | -0.02 (-0.48%) | 5,416,230 |
| 13 Nov 2019 | CNY | 4.31 | 4.31 | 4.17 | 4.21 | 4.21 | -0.09 (-2.09%) | 5,027,458 |
| 12 Nov 2019 | CNY | 4.34 | 4.35 | 4.2 | 4.3 | 4.3 | -0.03 (-0.69%) | 6,442,412 |
| 11 Nov 2019 | CNY | 4.5 | 4.5 | 4.29 | 4.33 | 4.33 | -0.19 (-4.20%) | 8,073,561 |
| 8 Nov 2019 | CNY | 4.56 | 4.61 | 4.51 | 4.52 | 4.52 | -0.03 (-0.66%) | 6,671,401 |
| 7 Nov 2019 | CNY | 4.49 | 4.57 | 4.39 | 4.55 | 4.55 | +0.08 (+1.79%) | 8,750,110 |
| 6 Nov 2019 | CNY | 4.58 | 4.6 | 4.42 | 4.47 | 4.47 | -0.11 (-2.40%) | 7,106,470 |
| 5 Nov 2019 | CNY | 4.6 | 4.65 | 4.54 | 4.58 | 4.58 | -0.02 (-0.43%) | 6,861,080 |
| 4 Nov 2019 | CNY | 4.62 | 4.71 | 4.57 | 4.6 | 4.6 | -0.02 (-0.43%) | 9,555,841 |
| 1 Nov 2019 | CNY | 4.51 | 4.63 | 4.46 | 4.62 | 4.62 | +0.1 (+2.21%) | 11,890,981 |
| 31 Oct 2019 | CNY | 4.73 | 4.74 | 4.49 | 4.52 | 4.52 | -0.18 (-3.83%) | 14,858,792 |
| 30 Oct 2019 | CNY | 4.82 | 4.84 | 4.69 | 4.7 | 4.7 | -0.13 (-2.69%) | 14,276,554 |
| 29 Oct 2019 | CNY | 5.01 | 5.05 | 4.8 | 4.83 | 4.83 | -0.19 (-3.78%) | 20,717,169 |
| 28 Oct 2019 | CNY | 4.84 | 5.04 | 4.83 | 5.02 | 5.02 | +0.22 (+4.58%) | 27,389,076 |
| 25 Oct 2019 | CNY | 4.78 | 4.8 | 4.65 | 4.8 | 4.8 | -0.02 (-0.41%) | 12,765,629 |
| 24 Oct 2019 | CNY | 4.8 | 4.86 | 4.73 | 4.82 | 4.82 | -0.04 (-0.82%) | 14,233,013 |
| 23 Oct 2019 | CNY | 4.78 | 4.92 | 4.74 | 4.86 | 4.86 | +0.07 (+1.46%) | 19,494,984 |
| 22 Oct 2019 | CNY | 4.81 | 4.84 | 4.66 | 4.79 | 4.79 | -0.09 (-1.84%) | 20,732,748 |
| 21 Oct 2019 | CNY | 4.84 | 4.95 | 4.72 | 4.88 | 4.88 | +0.14 (+2.95%) | 25,978,730 |
| 18 Oct 2019 | CNY | 4.66 | 4.82 | 4.65 | 4.74 | 4.74 | +0.05 (+1.07%) | 15,274,411 |
| 17 Oct 2019 | CNY | 4.63 | 4.83 | 4.59 | 4.69 | 4.69 | +0.1 (+2.18%) | 16,110,218 |
