| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 4.95 | 4.96 | 4.91 | 4.94 | 4.94 | -0.01 (-0.20%) | 602,100 |
| 3 Dec 2019 | CNY | 4.91 | 4.99 | 4.81 | 4.95 | 4.95 | +0.04 (+0.81%) | 2,067,643 |
| 2 Dec 2019 | CNY | 4.93 | 4.94 | 4.89 | 4.91 | 4.91 | 0.0 (0.0%) | 744,516 |
| 29 Nov 2019 | CNY | 4.88 | 4.92 | 4.87 | 4.91 | 4.91 | +0.02 (+0.41%) | 1,146,980 |
| 28 Nov 2019 | CNY | 4.92 | 4.95 | 4.87 | 4.89 | 4.89 | -0.03 (-0.61%) | 1,136,042 |
| 27 Nov 2019 | CNY | 4.95 | 4.96 | 4.83 | 4.92 | 4.92 | -0.03 (-0.61%) | 1,616,257 |
| 26 Nov 2019 | CNY | 4.98 | 4.98 | 4.91 | 4.95 | 4.95 | -0.03 (-0.60%) | 1,241,669 |
| 25 Nov 2019 | CNY | 4.93 | 5.12 | 4.93 | 4.98 | 4.98 | +0.03 (+0.61%) | 2,661,902 |
| 22 Nov 2019 | CNY | 5.02 | 5.06 | 4.91 | 4.95 | 4.95 | -0.05 (-1%) | 2,551,000 |
| 21 Nov 2019 | CNY | 5.06 | 5.06 | 4.98 | 5 | 5 | -0.07 (-1.38%) | 1,051,843 |
| 20 Nov 2019 | CNY | 5.08 | 5.1 | 5.04 | 5.07 | 5.07 | +0.02 (+0.40%) | 1,684,470 |
| 19 Nov 2019 | CNY | 4.94 | 5.05 | 4.85 | 5.05 | 5.05 | +0.11 (+2.23%) | 2,885,980 |
| 18 Nov 2019 | CNY | 5 | 5 | 4.92 | 4.94 | 4.94 | -0.06 (-1.20%) | 1,915,120 |
| 15 Nov 2019 | CNY | 5.11 | 5.11 | 4.95 | 5 | 5 | -0.07 (-1.38%) | 1,489,440 |
| 14 Nov 2019 | CNY | 4.97 | 5.14 | 4.97 | 5.07 | 5.07 | +0.07 (+1.40%) | 2,631,303 |
| 13 Nov 2019 | CNY | 5.01 | 5.02 | 4.96 | 5 | 5 | -0.02 (-0.40%) | 1,739,302 |
| 12 Nov 2019 | CNY | 5.02 | 5.03 | 4.98 | 5.02 | 5.02 | 0.0 (0.0%) | 1,396,901 |
| 11 Nov 2019 | CNY | 5.09 | 5.09 | 4.98 | 5.02 | 5.02 | -0.1 (-1.95%) | 3,009,400 |
| 8 Nov 2019 | CNY | 5.15 | 5.2 | 5.11 | 5.12 | 5.12 | -0.03 (-0.58%) | 1,420,003 |
| 7 Nov 2019 | CNY | 5.09 | 5.19 | 5.09 | 5.15 | 5.15 | +0.03 (+0.59%) | 1,839,600 |
| 6 Nov 2019 | CNY | 5.21 | 5.21 | 5.06 | 5.12 | 5.12 | -0.1 (-1.92%) | 2,578,241 |
| 5 Nov 2019 | CNY | 5.24 | 5.28 | 5.17 | 5.22 | 5.22 | -0.02 (-0.38%) | 1,767,488 |
| 4 Nov 2019 | CNY | 5.25 | 5.33 | 5.21 | 5.24 | 5.24 | +0.01 (+0.19%) | 3,333,387 |
| 1 Nov 2019 | CNY | 5.12 | 5.26 | 5.06 | 5.23 | 5.23 | +0.11 (+2.15%) | 3,290,838 |
| 31 Oct 2019 | CNY | 5.18 | 5.18 | 5.04 | 5.12 | 5.12 | -0.05 (-0.97%) | 4,477,101 |
| 30 Oct 2019 | CNY | 5.23 | 5.26 | 5.12 | 5.17 | 5.17 | -0.06 (-1.15%) | 3,307,361 |
| 29 Oct 2019 | CNY | 5.23 | 5.3 | 5.15 | 5.23 | 5.23 | +0.01 (+0.19%) | 4,145,759 |
| 28 Oct 2019 | CNY | 5.34 | 5.38 | 5.17 | 5.22 | 5.22 | -0.07 (-1.32%) | 4,136,478 |
| 25 Oct 2019 | CNY | 5.28 | 5.38 | 5.25 | 5.29 | 5.29 | 0.0 (0.0%) | 3,329,490 |
| 24 Oct 2019 | CNY | 5.23 | 5.34 | 5.22 | 5.29 | 5.29 | +0.06 (+1.15%) | 2,646,000 |
