| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2019 | CNY | 4.32 | 4.42 | 4.28 | 4.42 | 4.42 | +0.09 (+2.08%) | 3,366,771 |
| 2 Dec 2019 | CNY | 4.33 | 4.38 | 4.3 | 4.33 | 4.33 | +0.01 (+0.23%) | 2,256,700 |
| 29 Nov 2019 | CNY | 4.31 | 4.33 | 4.26 | 4.32 | 4.32 | +0.03 (+0.70%) | 2,452,600 |
| 28 Nov 2019 | CNY | 4.26 | 4.36 | 4.26 | 4.29 | 4.29 | 0.0 (0.0%) | 2,269,255 |
| 27 Nov 2019 | CNY | 4.34 | 4.36 | 4.27 | 4.29 | 4.29 | -0.06 (-1.38%) | 2,851,558 |
| 26 Nov 2019 | CNY | 4.36 | 4.4 | 4.33 | 4.35 | 4.35 | 0.0 (0.0%) | 2,359,861 |
| 25 Nov 2019 | CNY | 4.4 | 4.42 | 4.28 | 4.35 | 4.35 | -0.02 (-0.46%) | 2,911,120 |
| 22 Nov 2019 | CNY | 4.44 | 4.49 | 4.34 | 4.37 | 4.37 | -0.05 (-1.13%) | 4,229,400 |
| 21 Nov 2019 | CNY | 4.36 | 4.45 | 4.32 | 4.42 | 4.42 | +0.06 (+1.38%) | 2,695,400 |
| 20 Nov 2019 | CNY | 4.41 | 4.45 | 4.33 | 4.36 | 4.36 | -0.05 (-1.13%) | 3,351,200 |
| 19 Nov 2019 | CNY | 4.34 | 4.42 | 4.29 | 4.41 | 4.41 | +0.09 (+2.08%) | 3,932,862 |
| 18 Nov 2019 | CNY | 4.29 | 4.35 | 4.23 | 4.32 | 4.32 | +0.01 (+0.23%) | 4,067,272 |
| 15 Nov 2019 | CNY | 4.39 | 4.39 | 4.29 | 4.31 | 4.31 | -0.09 (-2.05%) | 4,280,646 |
| 14 Nov 2019 | CNY | 4.3 | 4.44 | 4.26 | 4.4 | 4.4 | +0.11 (+2.56%) | 5,837,600 |
| 13 Nov 2019 | CNY | 4.41 | 4.41 | 4.23 | 4.29 | 4.29 | -0.1 (-2.28%) | 5,343,700 |
| 12 Nov 2019 | CNY | 4.4 | 4.43 | 4.29 | 4.39 | 4.39 | -0.04 (-0.90%) | 6,202,520 |
| 11 Nov 2019 | CNY | 4.58 | 4.64 | 4.35 | 4.43 | 4.43 | -0.24 (-5.14%) | 10,254,042 |
| 8 Nov 2019 | CNY | 4.73 | 4.77 | 4.62 | 4.67 | 4.67 | -0.04 (-0.85%) | 4,392,400 |
| 7 Nov 2019 | CNY | 4.64 | 4.74 | 4.59 | 4.71 | 4.71 | +0.09 (+1.95%) | 4,773,595 |
| 6 Nov 2019 | CNY | 4.77 | 4.78 | 4.6 | 4.62 | 4.62 | -0.13 (-2.74%) | 4,774,400 |
| 5 Nov 2019 | CNY | 4.78 | 4.81 | 4.72 | 4.75 | 4.75 | -0.06 (-1.25%) | 3,859,020 |
| 4 Nov 2019 | CNY | 4.8 | 4.86 | 4.72 | 4.81 | 4.81 | +0.03 (+0.63%) | 3,204,900 |
| 1 Nov 2019 | CNY | 4.76 | 4.8 | 4.68 | 4.78 | 4.78 | +0.06 (+1.27%) | 3,259,500 |
| 31 Oct 2019 | CNY | 4.83 | 4.87 | 4.65 | 4.72 | 4.72 | -0.11 (-2.28%) | 5,717,100 |
| 30 Oct 2019 | CNY | 4.92 | 4.94 | 4.8 | 4.83 | 4.83 | -0.13 (-2.62%) | 3,899,300 |
| 29 Oct 2019 | CNY | 5.07 | 5.08 | 4.9 | 4.96 | 4.96 | -0.12 (-2.36%) | 4,230,100 |
| 28 Oct 2019 | CNY | 4.94 | 5.09 | 4.91 | 5.08 | 5.08 | +0.14 (+2.83%) | 5,754,726 |
| 25 Oct 2019 | CNY | 5.01 | 5.01 | 4.88 | 4.94 | 4.94 | -0.02 (-0.40%) | 4,362,800 |
| 24 Oct 2019 | CNY | 4.95 | 4.99 | 4.89 | 4.96 | 4.96 | -0.02 (-0.40%) | 3,967,000 |
| 23 Oct 2019 | CNY | 5.05 | 5.07 | 4.96 | 4.98 | 4.98 | -0.05 (-0.99%) | 4,397,120 |
