| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 3.92 | 3.99 | 3.9 | 3.93 | 3.93 | -0.03 (-0.76%) | 13,609,313 |
| 3 Dec 2019 | CNY | 3.93 | 3.96 | 3.84 | 3.96 | 3.96 | +0.01 (+0.25%) | 19,407,842 |
| 2 Dec 2019 | CNY | 3.95 | 4.01 | 3.92 | 3.95 | 3.95 | +0.02 (+0.51%) | 14,517,143 |
| 29 Nov 2019 | CNY | 3.98 | 3.98 | 3.9 | 3.93 | 3.93 | -0.02 (-0.51%) | 19,771,472 |
| 28 Nov 2019 | CNY | 3.96 | 4.02 | 3.94 | 3.95 | 3.95 | +0.01 (+0.25%) | 16,220,060 |
| 27 Nov 2019 | CNY | 3.99 | 4.01 | 3.92 | 3.94 | 3.94 | -0.05 (-1.25%) | 18,741,736 |
| 26 Nov 2019 | CNY | 4.05 | 4.11 | 3.96 | 3.99 | 3.99 | -0.09 (-2.21%) | 25,895,829 |
| 25 Nov 2019 | CNY | 4.2 | 4.22 | 4.02 | 4.08 | 4.08 | -0.12 (-2.86%) | 28,809,268 |
| 22 Nov 2019 | CNY | 4.33 | 4.4 | 4.18 | 4.2 | 4.2 | -0.14 (-3.23%) | 38,569,818 |
| 21 Nov 2019 | CNY | 4.41 | 4.51 | 4.32 | 4.34 | 4.34 | -0.14 (-3.13%) | 52,223,144 |
| 20 Nov 2019 | CNY | 4.58 | 4.73 | 4.43 | 4.48 | 4.48 | -0.13 (-2.82%) | 88,006,709 |
| 19 Nov 2019 | CNY | 4.52 | 4.86 | 4.44 | 4.61 | 4.61 | +0.14 (+3.13%) | 99,396,707 |
| 18 Nov 2019 | CNY | 4.85 | 4.85 | 4.4 | 4.47 | 4.47 | -0.27 (-5.70%) | 60,493,520 |
| 15 Nov 2019 | CNY | 4.8 | 4.86 | 4.68 | 4.74 | 4.74 | -0.06 (-1.25%) | 37,213,252 |
| 14 Nov 2019 | CNY | 4.85 | 4.88 | 4.74 | 4.8 | 4.8 | -0.02 (-0.41%) | 25,881,765 |
| 13 Nov 2019 | CNY | 4.83 | 4.93 | 4.74 | 4.82 | 4.82 | +0.06 (+1.26%) | 46,007,793 |
| 12 Nov 2019 | CNY | 4.88 | 4.93 | 4.7 | 4.76 | 4.76 | -0.06 (-1.24%) | 34,481,224 |
| 11 Nov 2019 | CNY | 4.82 | 4.96 | 4.67 | 4.82 | 4.82 | +0.02 (+0.42%) | 48,570,085 |
| 8 Nov 2019 | CNY | 4.84 | 4.94 | 4.71 | 4.8 | 4.8 | +0.02 (+0.42%) | 54,255,487 |
| 7 Nov 2019 | CNY | 4.55 | 4.87 | 4.52 | 4.78 | 4.78 | +0.19 (+4.14%) | 66,996,721 |
| 6 Nov 2019 | CNY | 4.24 | 4.66 | 4.22 | 4.59 | 4.59 | +0.35 (+8.25%) | 62,443,809 |
| 5 Nov 2019 | CNY | 4.15 | 4.3 | 4.08 | 4.24 | 4.24 | +0.11 (+2.66%) | 29,498,295 |
| 4 Nov 2019 | CNY | 4.3 | 4.32 | 4.11 | 4.13 | 4.13 | -0.18 (-4.18%) | 26,110,987 |
| 1 Nov 2019 | CNY | 4.3 | 4.38 | 4.22 | 4.31 | 4.31 | +0.02 (+0.47%) | 18,732,917 |
| 31 Oct 2019 | CNY | 4.46 | 4.49 | 4.28 | 4.29 | 4.29 | -0.17 (-3.81%) | 18,724,732 |
| 30 Oct 2019 | CNY | 4.64 | 4.72 | 4.43 | 4.46 | 4.46 | -0.14 (-3.04%) | 25,709,336 |
| 29 Oct 2019 | CNY | 4.9 | 4.9 | 4.6 | 4.6 | 4.6 | -0.23 (-4.76%) | 42,080,659 |
| 28 Oct 2019 | CNY | 4.67 | 4.83 | 4.48 | 4.83 | 4.83 | +0.44 (+10.02%) | 42,519,781 |
| 25 Oct 2019 | CNY | 4.42 | 4.42 | 4.36 | 4.39 | 4.39 | -0.03 (-0.68%) | 8,810,272 |
| 24 Oct 2019 | CNY | 4.43 | 4.43 | 4.34 | 4.42 | 4.42 | +0.02 (+0.45%) | 7,171,010 |
