| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2019 | CNY | 3.794 | 3.794 | 3.744 | 3.76 | 3.76 | -0.031 (-0.82%) | 32,907 |
| 28 Nov 2019 | CNY | 3.733 | 3.821 | 3.733 | 3.791 | 3.791 | -0.019 (-0.50%) | 13,906 |
| 27 Nov 2019 | CNY | 3.806 | 3.823 | 3.806 | 3.81 | 3.81 | -0.01 (-0.26%) | 18,048 |
| 26 Nov 2019 | CNY | 3.678 | 3.832 | 3.678 | 3.82 | 3.82 | +0.145 (+3.95%) | 220,738 |
| 25 Nov 2019 | CNY | 3.776 | 3.806 | 3.675 | 3.675 | 3.675 | -0.113 (-2.98%) | 148,195 |
| 22 Nov 2019 | CNY | 3.758 | 3.845 | 3.758 | 3.788 | 3.788 | -0.053 (-1.38%) | 20,800 |
| 20 Nov 2019 | CNY | 3.866 | 3.866 | 3.841 | 3.841 | 3.841 | -0.034 (-0.88%) | 166,417 |
| 19 Nov 2019 | CNY | 3.854 | 3.875 | 3.854 | 3.875 | 3.875 | +0.029 (+0.75%) | 174,579 |
| 18 Nov 2019 | CNY | 3.83 | 3.846 | 3.824 | 3.846 | 3.846 | +0.034 (+0.89%) | 188,256 |
| 15 Nov 2019 | CNY | 3.843 | 3.843 | 3.812 | 3.812 | 3.812 | -0.034 (-0.88%) | 31,272 |
| 14 Nov 2019 | CNY | 3.762 | 3.855 | 3.762 | 3.846 | 3.846 | +0.007 (+0.18%) | 21,876 |
| 13 Nov 2019 | CNY | 3.831 | 3.839 | 3.818 | 3.839 | 3.839 | +0.025 (+0.66%) | 15,956 |
| 12 Nov 2019 | CNY | 3.835 | 3.835 | 3.809 | 3.814 | 3.814 | -0.026 (-0.68%) | 30,530 |
| 11 Nov 2019 | CNY | 3.911 | 3.911 | 3.84 | 3.84 | 3.84 | -0.089 (-2.27%) | 424,792 |
| 8 Nov 2019 | CNY | 3.935 | 3.935 | 3.922 | 3.929 | 3.929 | +0.029 (+0.74%) | 325,990 |
| 7 Nov 2019 | CNY | 3.906 | 3.926 | 3.9 | 3.9 | 3.9 | -0.085 (-2.13%) | 8,931 |
| 6 Nov 2019 | CNY | 3.846 | 3.987 | 3.846 | 3.985 | 3.985 | +0.063 (+1.61%) | 89,606 |
| 5 Nov 2019 | CNY | 3.907 | 4.09 | 3.578 | 3.922 | 3.922 | +0.014 (+0.36%) | 543,596 |
| 4 Nov 2019 | CNY | 3.891 | 3.913 | 3.884 | 3.908 | 3.908 | +0.018 (+0.46%) | 1,583,324 |
| 1 Nov 2019 | CNY | 3.921 | 3.924 | 3.825 | 3.89 | 3.89 | 0.0 (0.0%) | 45,227,420 |
