| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 5.03 | 5.06 | 5 | 5.04 | 5.04 | -0.02 (-0.40%) | 8,367,310 |
| 3 Dec 2019 | CNY | 4.97 | 5.07 | 4.92 | 5.06 | 5.06 | +0.04 (+0.80%) | 12,722,468 |
| 2 Dec 2019 | CNY | 5.05 | 5.09 | 5 | 5.02 | 5.02 | -0.03 (-0.59%) | 9,330,331 |
| 29 Nov 2019 | CNY | 4.97 | 5.08 | 4.97 | 5.05 | 5.05 | +0.05 (+1%) | 10,718,916 |
| 28 Nov 2019 | CNY | 5.07 | 5.1 | 4.98 | 5 | 5 | -0.1 (-1.96%) | 19,795,729 |
| 27 Nov 2019 | CNY | 5.04 | 5.16 | 4.93 | 5.1 | 5.1 | -0.03 (-0.58%) | 33,310,646 |
| 26 Nov 2019 | CNY | 5.11 | 5.39 | 5.11 | 5.13 | 5.13 | +0.23 (+4.69%) | 52,322,707 |
| 25 Nov 2019 | CNY | 5.03 | 5.03 | 4.85 | 4.9 | 4.9 | -0.14 (-2.78%) | 11,602,423 |
| 22 Nov 2019 | CNY | 5.1 | 5.17 | 5 | 5.04 | 5.04 | -0.11 (-2.14%) | 17,477,676 |
| 21 Nov 2019 | CNY | 4.98 | 5.17 | 4.93 | 5.15 | 5.15 | +0.17 (+3.41%) | 22,937,492 |
| 20 Nov 2019 | CNY | 4.97 | 5.03 | 4.95 | 4.98 | 4.98 | -0.01 (-0.20%) | 11,161,163 |
| 19 Nov 2019 | CNY | 4.88 | 5.01 | 4.85 | 4.99 | 4.99 | +0.14 (+2.89%) | 13,120,641 |
| 18 Nov 2019 | CNY | 4.8 | 4.88 | 4.76 | 4.85 | 4.85 | +0.05 (+1.04%) | 8,478,725 |
| 15 Nov 2019 | CNY | 4.86 | 4.89 | 4.79 | 4.8 | 4.8 | -0.08 (-1.64%) | 9,196,659 |
| 14 Nov 2019 | CNY | 4.82 | 4.9 | 4.79 | 4.88 | 4.88 | +0.05 (+1.04%) | 10,591,258 |
| 13 Nov 2019 | CNY | 4.9 | 4.91 | 4.78 | 4.83 | 4.83 | -0.09 (-1.83%) | 12,084,989 |
| 12 Nov 2019 | CNY | 4.9 | 4.93 | 4.76 | 4.92 | 4.92 | -0.01 (-0.20%) | 13,928,808 |
| 11 Nov 2019 | CNY | 4.99 | 5.03 | 4.89 | 4.93 | 4.93 | -0.14 (-2.76%) | 12,208,800 |
| 8 Nov 2019 | CNY | 5.23 | 5.25 | 5.06 | 5.07 | 5.07 | +0.07 (+1.40%) | 21,674,388 |
| 7 Nov 2019 | CNY | 4.9 | 5.04 | 4.9 | 5 | 5 | +0.07 (+1.42%) | 11,467,669 |
| 6 Nov 2019 | CNY | 5.09 | 5.12 | 4.88 | 4.93 | 4.93 | -0.17 (-3.33%) | 17,082,469 |
| 5 Nov 2019 | CNY | 5.15 | 5.18 | 5.05 | 5.1 | 5.1 | -0.04 (-0.78%) | 11,860,508 |
| 4 Nov 2019 | CNY | 5.19 | 5.27 | 5.12 | 5.14 | 5.14 | -0.04 (-0.77%) | 13,219,787 |
| 1 Nov 2019 | CNY | 4.99 | 5.22 | 4.98 | 5.18 | 5.18 | +0.16 (+3.19%) | 16,693,297 |
| 31 Oct 2019 | CNY | 5.13 | 5.19 | 5 | 5.02 | 5.02 | -0.1 (-1.95%) | 16,497,840 |
| 30 Oct 2019 | CNY | 5.47 | 5.47 | 5.09 | 5.12 | 5.12 | -0.54 (-9.54%) | 38,020,864 |
| 29 Oct 2019 | CNY | 5.76 | 5.8 | 5.65 | 5.66 | 5.66 | -0.1 (-1.74%) | 16,478,095 |
| 28 Oct 2019 | CNY | 5.67 | 5.8 | 5.57 | 5.76 | 5.76 | +0.22 (+3.97%) | 23,693,790 |
| 25 Oct 2019 | CNY | 5.41 | 5.55 | 5.41 | 5.54 | 5.54 | +0.06 (+1.09%) | 9,684,240 |
| 24 Oct 2019 | CNY | 5.54 | 5.58 | 5.42 | 5.48 | 5.48 | -0.1 (-1.79%) | 11,080,866 |
