| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2019 | CNY | 3.84 | 3.91 | 3.82 | 3.89 | 3.89 | +0.03 (+0.78%) | 2,088,554 |
| 2 Dec 2019 | CNY | 3.81 | 3.88 | 3.81 | 3.86 | 3.86 | +0.05 (+1.31%) | 2,680,700 |
| 29 Nov 2019 | CNY | 3.77 | 3.83 | 3.77 | 3.81 | 3.81 | +0.04 (+1.06%) | 2,091,208 |
| 28 Nov 2019 | CNY | 3.8 | 3.83 | 3.75 | 3.77 | 3.77 | -0.04 (-1.05%) | 2,186,852 |
| 27 Nov 2019 | CNY | 3.88 | 3.88 | 3.8 | 3.81 | 3.81 | -0.04 (-1.04%) | 2,549,510 |
| 26 Nov 2019 | CNY | 3.85 | 3.89 | 3.84 | 3.85 | 3.85 | -0.01 (-0.26%) | 2,629,680 |
| 25 Nov 2019 | CNY | 3.87 | 3.89 | 3.83 | 3.86 | 3.86 | 0.0 (0.0%) | 2,961,676 |
| 22 Nov 2019 | CNY | 3.91 | 3.95 | 3.84 | 3.86 | 3.86 | -0.05 (-1.28%) | 3,607,790 |
| 21 Nov 2019 | CNY | 3.91 | 3.93 | 3.86 | 3.91 | 3.91 | -0.01 (-0.26%) | 2,592,388 |
| 20 Nov 2019 | CNY | 3.92 | 3.99 | 3.89 | 3.92 | 3.92 | -0.03 (-0.76%) | 1,966,700 |
| 19 Nov 2019 | CNY | 3.86 | 3.96 | 3.84 | 3.95 | 3.95 | +0.09 (+2.33%) | 2,847,747 |
| 18 Nov 2019 | CNY | 3.88 | 3.88 | 3.82 | 3.86 | 3.86 | -0.02 (-0.52%) | 2,842,534 |
| 15 Nov 2019 | CNY | 3.9 | 3.94 | 3.88 | 3.88 | 3.88 | -0.02 (-0.51%) | 1,590,300 |
| 14 Nov 2019 | CNY | 3.89 | 3.93 | 3.84 | 3.9 | 3.9 | +0.05 (+1.30%) | 2,076,700 |
| 13 Nov 2019 | CNY | 3.86 | 3.9 | 3.85 | 3.85 | 3.85 | -0.03 (-0.77%) | 1,461,158 |
| 12 Nov 2019 | CNY | 3.85 | 3.9 | 3.81 | 3.88 | 3.88 | +0.02 (+0.52%) | 2,383,557 |
| 11 Nov 2019 | CNY | 4.02 | 4.02 | 3.85 | 3.86 | 3.86 | -0.15 (-3.74%) | 4,274,573 |
| 8 Nov 2019 | CNY | 4.05 | 4.09 | 4.01 | 4.01 | 4.01 | -0.03 (-0.74%) | 3,192,104 |
| 7 Nov 2019 | CNY | 3.98 | 4.08 | 3.98 | 4.04 | 4.04 | -0.03 (-0.74%) | 4,828,519 |
| 6 Nov 2019 | CNY | 4.3 | 4.3 | 4.02 | 4.07 | 4.07 | -0.07 (-1.69%) | 7,493,900 |
| 5 Nov 2019 | CNY | 4.19 | 4.19 | 4.1 | 4.14 | 4.14 | 0.0 (0.0%) | 2,632,200 |
| 4 Nov 2019 | CNY | 4.18 | 4.24 | 4.13 | 4.14 | 4.14 | -0.04 (-0.96%) | 3,343,900 |
| 1 Nov 2019 | CNY | 4.13 | 4.19 | 4.1 | 4.18 | 4.18 | +0.05 (+1.21%) | 4,295,000 |
| 31 Oct 2019 | CNY | 4.25 | 4.25 | 4.12 | 4.13 | 4.13 | -0.12 (-2.82%) | 4,195,600 |
| 30 Oct 2019 | CNY | 4.28 | 4.29 | 4.15 | 4.25 | 4.25 | -0.03 (-0.70%) | 4,825,300 |
| 29 Oct 2019 | CNY | 4.3 | 4.37 | 4.27 | 4.28 | 4.28 | -0.02 (-0.47%) | 7,113,365 |
| 28 Oct 2019 | CNY | 4.14 | 4.33 | 4.14 | 4.3 | 4.3 | +0.16 (+3.86%) | 10,082,701 |
| 25 Oct 2019 | CNY | 4.07 | 4.17 | 4.07 | 4.14 | 4.14 | +0.04 (+0.98%) | 3,987,600 |
| 24 Oct 2019 | CNY | 4.1 | 4.11 | 4.04 | 4.1 | 4.1 | +0.01 (+0.24%) | 2,497,930 |
| 23 Oct 2019 | CNY | 4.08 | 4.14 | 4.06 | 4.09 | 4.09 | +0.01 (+0.25%) | 3,829,171 |
