| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2019 | CNY | 4.77 | 4.99 | 4.77 | 4.82 | 4.82 | +0.05 (+1.05%) | 10,292,958 |
| 21 Nov 2019 | CNY | 4.8 | 4.83 | 4.72 | 4.77 | 4.77 | 0.0 (0.0%) | 3,679,320 |
| 20 Nov 2019 | CNY | 4.68 | 4.79 | 4.59 | 4.77 | 4.77 | +0.08 (+1.71%) | 6,503,800 |
| 19 Nov 2019 | CNY | 4.83 | 4.86 | 4.67 | 4.69 | 4.69 | -0.14 (-2.90%) | 7,686,080 |
| 18 Nov 2019 | CNY | 4.8 | 4.89 | 4.71 | 4.83 | 4.83 | +0.08 (+1.68%) | 7,331,102 |
| 15 Nov 2019 | CNY | 4.77 | 4.77 | 4.65 | 4.75 | 4.75 | +0.01 (+0.21%) | 5,632,527 |
| 14 Nov 2019 | CNY | 4.7 | 4.74 | 4.67 | 4.74 | 4.74 | +0.04 (+0.85%) | 2,657,420 |
| 13 Nov 2019 | CNY | 4.72 | 4.73 | 4.66 | 4.7 | 4.7 | -0.01 (-0.21%) | 3,888,560 |
| 12 Nov 2019 | CNY | 4.6 | 4.73 | 4.44 | 4.71 | 4.71 | +0.11 (+2.39%) | 10,791,860 |
| 11 Nov 2019 | CNY | 4.67 | 4.73 | 4.57 | 4.6 | 4.6 | -0.12 (-2.54%) | 7,319,800 |
| 8 Nov 2019 | CNY | 4.7 | 4.77 | 4.64 | 4.72 | 4.72 | +0.02 (+0.43%) | 5,060,400 |
| 7 Nov 2019 | CNY | 4.73 | 4.82 | 4.52 | 4.7 | 4.7 | -0.03 (-0.63%) | 9,079,562 |
| 6 Nov 2019 | CNY | 4.64 | 4.84 | 4.64 | 4.73 | 4.73 | +0.06 (+1.28%) | 5,791,601 |
| 5 Nov 2019 | CNY | 4.52 | 4.74 | 4.52 | 4.67 | 4.67 | +0.05 (+1.08%) | 5,682,598 |
| 4 Nov 2019 | CNY | 4.95 | 4.95 | 4.6 | 4.62 | 4.62 | -0.14 (-2.94%) | 7,887,360 |
| 1 Nov 2019 | CNY | 4.78 | 4.84 | 4.69 | 4.76 | 4.76 | -0.01 (-0.21%) | 5,458,182 |
| 31 Oct 2019 | CNY | 4.58 | 4.81 | 4.49 | 4.77 | 4.77 | +0.19 (+4.15%) | 16,767,175 |
| 30 Oct 2019 | CNY | 4.44 | 4.58 | 4.2 | 4.58 | 4.58 | +0.22 (+5.05%) | 12,813,113 |
| 29 Oct 2019 | CNY | 4.45 | 4.57 | 4.36 | 4.36 | 4.36 | -0.23 (-5.01%) | 12,756,034 |
| 28 Oct 2019 | CNY | 4.87 | 4.88 | 4.55 | 4.59 | 4.59 | -0.2 (-4.18%) | 12,004,963 |
| 25 Oct 2019 | CNY | 4.9 | 4.9 | 4.73 | 4.79 | 4.79 | -0.05 (-1.03%) | 5,817,630 |
| 24 Oct 2019 | CNY | 4.88 | 5.06 | 4.79 | 4.84 | 4.84 | -0.01 (-0.21%) | 6,311,262 |
| 23 Oct 2019 | CNY | 4.82 | 4.9 | 4.68 | 4.85 | 4.85 | +0.01 (+0.21%) | 6,726,985 |
| 22 Oct 2019 | CNY | 5.09 | 5.12 | 4.84 | 4.84 | 4.84 | -0.25 (-4.91%) | 9,992,327 |
| 21 Oct 2019 | CNY | 5.11 | 5.19 | 5.05 | 5.09 | 5.09 | -0.03 (-0.59%) | 4,626,480 |
| 18 Oct 2019 | CNY | 5.07 | 5.18 | 5.03 | 5.12 | 5.12 | +0.05 (+0.99%) | 5,091,521 |
| 17 Oct 2019 | CNY | 5.08 | 5.16 | 5.04 | 5.07 | 5.07 | -0.03 (-0.59%) | 5,008,362 |
| 16 Oct 2019 | CNY | 5.18 | 5.18 | 5.03 | 5.1 | 5.1 | -0.1 (-1.92%) | 6,143,943 |
| 15 Oct 2019 | CNY | 5.22 | 5.23 | 5.06 | 5.2 | 5.2 | +0.05 (+0.97%) | 8,000,461 |
| 14 Oct 2019 | CNY | 5.09 | 5.23 | 5.01 | 5.15 | 5.15 | +0.16 (+3.21%) | 14,317,901 |
