| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 3.983 | 3.993 | 3.964 | 3.991 | 3.991 | +0.004 (+0.10%) | 11,044,000 |
| 3 Dec 2019 | CNY | 3.966 | 3.988 | 3.95 | 3.987 | 3.987 | +0.005 (+0.13%) | 41,160,702 |
| 2 Dec 2019 | CNY | 3.951 | 3.999 | 3.951 | 3.982 | 3.982 | +0.011 (+0.28%) | 3,598,374 |
| 29 Nov 2019 | CNY | 4.014 | 4.014 | 3.95 | 3.971 | 3.971 | -0.033 (-0.82%) | 11,745,758 |
| 28 Nov 2019 | CNY | 4.005 | 4.035 | 3.999 | 4.004 | 4.004 | -0.011 (-0.27%) | 3,442,530 |
| 27 Nov 2019 | CNY | 4.02 | 4.033 | 3.997 | 4.015 | 4.015 | -0.007 (-0.17%) | 3,741,697 |
| 26 Nov 2019 | CNY | 4.025 | 4.041 | 4.005 | 4.022 | 4.022 | +0.004 (+0.10%) | 2,982,331 |
| 25 Nov 2019 | CNY | 3.992 | 4.02 | 3.975 | 4.018 | 4.018 | +0.023 (+0.58%) | 11,711,474 |
| 22 Nov 2019 | CNY | 4.05 | 4.068 | 3.981 | 3.995 | 3.995 | -0.04 (-0.99%) | 14,165,629 |
| 21 Nov 2019 | CNY | 4.033 | 4.049 | 4.013 | 4.035 | 4.035 | -0.015 (-0.37%) | 5,753,118 |
| 20 Nov 2019 | CNY | 4.085 | 4.087 | 4.04 | 4.05 | 4.05 | -0.044 (-1.07%) | 3,254,372 |
| 19 Nov 2019 | CNY | 4.053 | 4.094 | 4.041 | 4.094 | 4.094 | +0.041 (+1.01%) | 3,060,404 |
| 18 Nov 2019 | CNY | 4.02 | 4.06 | 4.011 | 4.053 | 4.053 | +0.032 (+0.80%) | 2,711,058 |
| 15 Nov 2019 | CNY | 4.055 | 4.059 | 4.017 | 4.021 | 4.021 | -0.021 (-0.52%) | 5,798,603 |
| 14 Nov 2019 | CNY | 4.05 | 4.058 | 4.034 | 4.042 | 4.042 | +0.001 (+0.02%) | 4,284,518 |
| 13 Nov 2019 | CNY | 4.05 | 4.05 | 4.023 | 4.041 | 4.041 | -0.004 (-0.10%) | 3,038,465 |
| 12 Nov 2019 | CNY | 4.053 | 4.061 | 4.019 | 4.045 | 4.045 | -0.005 (-0.12%) | 8,157,950 |
| 11 Nov 2019 | CNY | 4.113 | 4.113 | 4.045 | 4.05 | 4.05 | -0.072 (-1.75%) | 4,832,294 |
| 8 Nov 2019 | CNY | 4.146 | 4.168 | 4.115 | 4.122 | 4.122 | -0.018 (-0.43%) | 6,313,937 |
| 7 Nov 2019 | CNY | 4.128 | 4.157 | 4.12 | 4.14 | 4.14 | +0.018 (+0.44%) | 22,106,653 |
| 6 Nov 2019 | CNY | 4.144 | 4.148 | 4.113 | 4.122 | 4.122 | -0.022 (-0.53%) | 6,811,606 |
| 5 Nov 2019 | CNY | 4.115 | 4.18 | 4.113 | 4.144 | 4.144 | +0.029 (+0.70%) | 7,047,205 |
| 4 Nov 2019 | CNY | 4.075 | 4.127 | 4.075 | 4.115 | 4.115 | +0.01 (+0.24%) | 21,858,102 |
| 1 Nov 2019 | CNY | 4.023 | 4.106 | 4.019 | 4.105 | 4.105 | +0.079 (+1.96%) | 10,090,239 |
| 31 Oct 2019 | CNY | 4.017 | 4.045 | 4.015 | 4.026 | 4.026 | 0.0 (0.0%) | 2,744,787 |
| 30 Oct 2019 | CNY | 4.04 | 4.057 | 4.017 | 4.026 | 4.026 | -0.029 (-0.72%) | 3,632,064 |
| 29 Oct 2019 | CNY | 4.064 | 4.068 | 4.048 | 4.055 | 4.055 | -0.008 (-0.20%) | 1,160,700 |
| 28 Oct 2019 | CNY | 4.05 | 4.077 | 4.032 | 4.063 | 4.063 | +0.022 (+0.54%) | 3,039,831 |
| 25 Oct 2019 | CNY | 4.018 | 4.046 | 3.982 | 4.041 | 4.041 | +0.029 (+0.72%) | 4,454,662 |
| 24 Oct 2019 | CNY | 4.008 | 4.033 | 3.99 | 4.012 | 4.012 | +0.001 (+0.02%) | 3,798,337 |
