| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 4.6763 | 4.7021 | 4.6248 | 4.657 | 4.657 | -0.032 (-0.69%) | 1,645,960 |
| 3 Dec 2019 | CNY | 4.6055 | 4.6892 | 4.5733 | 4.6892 | 4.6892 | -0.019 (-0.41%) | 3,266,312 |
| 2 Dec 2019 | CNY | 4.6441 | 4.7536 | 4.6119 | 4.7085 | 4.7085 | +0.058 (+1.25%) | 2,444,224 |
| 29 Nov 2019 | CNY | 4.6441 | 4.715 | 4.6119 | 4.6506 | 4.6506 | +0.039 (+0.84%) | 3,133,007 |
| 28 Nov 2019 | CNY | 4.6506 | 4.6828 | 4.5862 | 4.6119 | 4.6119 | -0.039 (-0.83%) | 1,766,636 |
| 27 Nov 2019 | CNY | 4.6892 | 4.6892 | 4.5733 | 4.6506 | 4.6506 | 0.0 (0.0%) | 2,236,252 |
| 26 Nov 2019 | CNY | 4.6892 | 4.7858 | 4.6312 | 4.6506 | 4.6506 | -0.045 (-0.96%) | 3,116,736 |
| 25 Nov 2019 | CNY | 4.7987 | 4.7987 | 4.6119 | 4.6957 | 4.6957 | -0.097 (-2.02%) | 4,200,164 |
| 22 Nov 2019 | CNY | 4.9275 | 4.9791 | 4.7472 | 4.7923 | 4.7923 | -0.135 (-2.74%) | 4,175,886 |
| 21 Nov 2019 | CNY | 4.9469 | 5.0242 | 4.8953 | 4.9275 | 4.9275 | +0.006 (+0.13%) | 3,666,991 |
| 20 Nov 2019 | CNY | 4.9597 | 5.0499 | 4.9082 | 4.9211 | 4.9211 | -0.051 (-1.04%) | 3,746,741 |
| 19 Nov 2019 | CNY | 4.9469 | 4.992 | 4.8953 | 4.9726 | 4.9726 | +0.045 (+0.92%) | 4,664,428 |
| 18 Nov 2019 | CNY | 4.8245 | 4.9275 | 4.7858 | 4.9275 | 4.9275 | +0.129 (+2.68%) | 3,323,902 |
| 15 Nov 2019 | CNY | 4.9469 | 4.9469 | 4.7858 | 4.7987 | 4.7987 | -0.122 (-2.49%) | 2,745,875 |
| 14 Nov 2019 | CNY | 4.773 | 4.934 | 4.773 | 4.9211 | 4.9211 | +0.142 (+2.96%) | 3,959,724 |
| 13 Nov 2019 | CNY | 4.8502 | 4.9082 | 4.7407 | 4.7794 | 4.7794 | -0.071 (-1.46%) | 2,651,510 |
| 12 Nov 2019 | CNY | 4.7021 | 4.8696 | 4.7021 | 4.8502 | 4.8502 | +0.097 (+2.03%) | 3,399,664 |
| 11 Nov 2019 | CNY | 4.8825 | 4.9726 | 4.7214 | 4.7536 | 4.7536 | -0.2 (-4.03%) | 5,293,782 |
| 8 Nov 2019 | CNY | 4.9082 | 5.0177 | 4.9082 | 4.9533 | 4.9533 | +0.051 (+1.05%) | 5,213,124 |
| 7 Nov 2019 | CNY | 4.8696 | 4.9533 | 4.8502 | 4.9018 | 4.9018 | +0.032 (+0.66%) | 5,025,504 |
| 6 Nov 2019 | CNY | 5.0886 | 5.1208 | 4.8309 | 4.8696 | 4.8696 | -0.212 (-4.18%) | 8,558,431 |
| 5 Nov 2019 | CNY | 5.1465 | 5.1659 | 4.9855 | 5.0821 | 5.0821 | -0.058 (-1.13%) | 7,015,222 |
| 4 Nov 2019 | CNY | 5.2367 | 5.2754 | 5.1143 | 5.1401 | 5.1401 | -0.148 (-2.80%) | 9,512,285 |
| 1 Nov 2019 | CNY | 5.4042 | 5.4106 | 5.1659 | 5.2882 | 5.2882 | -0.084 (-1.56%) | 15,199,923 |
| 31 Oct 2019 | CNY | 5.0886 | 5.4235 | 5.0886 | 5.372 | 5.372 | +0.238 (+4.64%) | 14,372,942 |
| 30 Oct 2019 | CNY | 5.1208 | 5.1981 | 4.9791 | 5.1337 | 5.1337 | -0.032 (-0.62%) | 6,184,351 |
| 29 Oct 2019 | CNY | 5.1401 | 5.3011 | 5.095 | 5.1659 | 5.1659 | +0.013 (+0.25%) | 9,036,139 |
| 28 Oct 2019 | CNY | 5.1143 | 5.256 | 5.0757 | 5.153 | 5.153 | 0.0 (0.0%) | 9,636,976 |
| 25 Oct 2019 | CNY | 4.9984 | 5.1852 | 4.9662 | 5.153 | 5.153 | +0.206 (+4.17%) | 11,035,056 |
| 24 Oct 2019 | CNY | 5.1015 | 5.1015 | 4.876 | 4.9469 | 4.9469 | -0.11 (-2.17%) | 6,627,312 |
