| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2019 | CNY | 4.98 | 4.98 | 4.65 | 4.77 | 4.77 | -0.18 (-3.64%) | 9,794,920 |
| 29 Nov 2019 | CNY | 4.92 | 4.96 | 4.83 | 4.95 | 4.95 | +0.09 (+1.85%) | 5,077,540 |
| 28 Nov 2019 | CNY | 4.93 | 4.97 | 4.8 | 4.86 | 4.86 | -0.09 (-1.82%) | 4,285,260 |
| 27 Nov 2019 | CNY | 4.98 | 4.98 | 4.9 | 4.95 | 4.95 | +0.01 (+0.20%) | 2,723,444 |
| 26 Nov 2019 | CNY | 4.91 | 5 | 4.91 | 4.94 | 4.94 | +0.01 (+0.20%) | 3,126,980 |
| 25 Nov 2019 | CNY | 4.98 | 5.06 | 4.89 | 4.93 | 4.93 | -0.12 (-2.38%) | 5,063,664 |
| 22 Nov 2019 | CNY | 5.04 | 5.18 | 5.01 | 5.05 | 5.05 | +0.01 (+0.20%) | 5,963,707 |
| 21 Nov 2019 | CNY | 5.01 | 5.08 | 4.98 | 5.04 | 5.04 | +0.02 (+0.40%) | 3,249,900 |
| 20 Nov 2019 | CNY | 5.1 | 5.15 | 5 | 5.02 | 5.02 | -0.11 (-2.14%) | 4,450,807 |
| 19 Nov 2019 | CNY | 5.2 | 5.2 | 5.06 | 5.13 | 5.13 | +0.09 (+1.79%) | 5,723,800 |
| 18 Nov 2019 | CNY | 5 | 5.08 | 4.95 | 5.04 | 5.04 | +0.1 (+2.02%) | 4,837,531 |
| 15 Nov 2019 | CNY | 5.06 | 5.1 | 4.93 | 4.94 | 4.94 | -0.12 (-2.37%) | 4,847,003 |
| 14 Nov 2019 | CNY | 4.97 | 5.08 | 4.9 | 5.06 | 5.06 | +0.1 (+2.02%) | 6,020,380 |
| 13 Nov 2019 | CNY | 5.04 | 5.12 | 4.92 | 4.96 | 4.96 | -0.1 (-1.98%) | 4,690,489 |
| 12 Nov 2019 | CNY | 4.95 | 5.09 | 4.91 | 5.06 | 5.06 | +0.08 (+1.61%) | 6,544,605 |
| 11 Nov 2019 | CNY | 5.13 | 5.13 | 4.96 | 4.98 | 4.98 | -0.16 (-3.11%) | 5,048,984 |
| 8 Nov 2019 | CNY | 5.2 | 5.24 | 5.1 | 5.14 | 5.14 | -0.03 (-0.58%) | 5,804,992 |
| 7 Nov 2019 | CNY | 5.23 | 5.26 | 5.13 | 5.17 | 5.17 | -0.03 (-0.58%) | 5,737,423 |
| 6 Nov 2019 | CNY | 5.34 | 5.4 | 5.17 | 5.2 | 5.2 | -0.14 (-2.62%) | 6,303,296 |
| 5 Nov 2019 | CNY | 5.35 | 5.4 | 5.31 | 5.34 | 5.34 | +0.02 (+0.38%) | 4,984,940 |
| 4 Nov 2019 | CNY | 5.37 | 5.43 | 5.3 | 5.32 | 5.32 | -0.02 (-0.37%) | 5,336,100 |
| 1 Nov 2019 | CNY | 5.22 | 5.35 | 5.14 | 5.34 | 5.34 | +0.2 (+3.89%) | 6,881,482 |
| 31 Oct 2019 | CNY | 5.39 | 5.39 | 5.12 | 5.14 | 5.14 | -0.18 (-3.38%) | 6,801,840 |
| 30 Oct 2019 | CNY | 5.52 | 5.52 | 5.31 | 5.32 | 5.32 | -0.16 (-2.92%) | 7,627,536 |
| 29 Oct 2019 | CNY | 5.64 | 5.75 | 5.46 | 5.48 | 5.48 | -0.22 (-3.86%) | 8,914,534 |
| 28 Oct 2019 | CNY | 5.53 | 5.75 | 5.49 | 5.7 | 5.7 | +0.22 (+4.01%) | 11,659,020 |
| 25 Oct 2019 | CNY | 5.48 | 5.51 | 5.37 | 5.48 | 5.48 | 0.0 (0.0%) | 5,066,656 |
| 24 Oct 2019 | CNY | 5.51 | 5.53 | 5.4 | 5.48 | 5.48 | -0.09 (-1.62%) | 5,577,694 |
| 23 Oct 2019 | CNY | 5.53 | 5.62 | 5.48 | 5.57 | 5.57 | +0.03 (+0.54%) | 6,272,380 |
| 22 Oct 2019 | CNY | 5.48 | 5.55 | 5.44 | 5.54 | 5.54 | +0.08 (+1.47%) | 4,771,480 |
