| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2019 | CNY | 2.54 | 2.56 | 2.49 | 2.5 | 2.5 | -0.08 (-3.10%) | 22,813,834 |
| 25 Nov 2019 | CNY | 2.43 | 2.59 | 2.42 | 2.58 | 2.58 | +0.16 (+6.61%) | 44,722,347 |
| 22 Nov 2019 | CNY | 2.42 | 2.47 | 2.4 | 2.42 | 2.42 | 0.0 (0.0%) | 14,606,104 |
| 21 Nov 2019 | CNY | 2.43 | 2.44 | 2.4 | 2.42 | 2.42 | -0.03 (-1.22%) | 17,296,477 |
| 20 Nov 2019 | CNY | 2.47 | 2.49 | 2.43 | 2.45 | 2.45 | -0.01 (-0.41%) | 12,136,198 |
| 19 Nov 2019 | CNY | 2.41 | 2.46 | 2.39 | 2.46 | 2.46 | +0.05 (+2.07%) | 11,352,107 |
| 18 Nov 2019 | CNY | 2.37 | 2.42 | 2.36 | 2.41 | 2.41 | +0.02 (+0.84%) | 8,241,477 |
| 15 Nov 2019 | CNY | 2.42 | 2.43 | 2.39 | 2.39 | 2.39 | -0.04 (-1.65%) | 11,611,510 |
| 14 Nov 2019 | CNY | 2.43 | 2.46 | 2.43 | 2.43 | 2.43 | 0.0 (0.0%) | 10,077,800 |
| 13 Nov 2019 | CNY | 2.49 | 2.5 | 2.42 | 2.43 | 2.43 | -0.07 (-2.80%) | 14,644,802 |
| 12 Nov 2019 | CNY | 2.46 | 2.5 | 2.45 | 2.5 | 2.5 | +0.04 (+1.63%) | 16,407,300 |
| 11 Nov 2019 | CNY | 2.55 | 2.57 | 2.45 | 2.46 | 2.46 | -0.15 (-5.75%) | 33,866,746 |
| 8 Nov 2019 | CNY | 2.6 | 2.67 | 2.6 | 2.61 | 2.61 | -0.04 (-1.51%) | 25,499,202 |
| 7 Nov 2019 | CNY | 2.62 | 2.67 | 2.6 | 2.65 | 2.65 | -0.02 (-0.75%) | 32,010,451 |
| 6 Nov 2019 | CNY | 2.72 | 2.75 | 2.62 | 2.67 | 2.67 | -0.09 (-3.26%) | 43,899,646 |
| 5 Nov 2019 | CNY | 2.79 | 2.85 | 2.74 | 2.76 | 2.76 | -0.08 (-2.82%) | 47,816,046 |
| 4 Nov 2019 | CNY | 2.68 | 2.88 | 2.66 | 2.84 | 2.84 | -0.01 (-0.35%) | 80,438,566 |
| 1 Nov 2019 | CNY | 2.84 | 3.01 | 2.73 | 2.85 | 2.85 | +0.11 (+4.01%) | 132,021,085 |
| 31 Oct 2019 | CNY | 2.49 | 2.74 | 2.49 | 2.74 | 2.74 | +0.25 (+10.04%) | 61,706,854 |
| 30 Oct 2019 | CNY | 2.44 | 2.5 | 2.42 | 2.49 | 2.49 | +0.03 (+1.22%) | 11,594,506 |
| 29 Oct 2019 | CNY | 2.51 | 2.52 | 2.45 | 2.46 | 2.46 | -0.04 (-1.60%) | 8,781,515 |
| 28 Oct 2019 | CNY | 2.45 | 2.51 | 2.45 | 2.5 | 2.5 | +0.05 (+2.04%) | 8,850,402 |
| 25 Oct 2019 | CNY | 2.42 | 2.46 | 2.42 | 2.45 | 2.45 | +0.02 (+0.82%) | 5,218,800 |
| 24 Oct 2019 | CNY | 2.43 | 2.45 | 2.41 | 2.43 | 2.43 | +0.01 (+0.41%) | 5,567,000 |
| 23 Oct 2019 | CNY | 2.45 | 2.46 | 2.42 | 2.42 | 2.42 | -0.03 (-1.22%) | 4,738,600 |
| 22 Oct 2019 | CNY | 2.43 | 2.47 | 2.42 | 2.45 | 2.45 | +0.01 (+0.41%) | 5,869,476 |
| 21 Oct 2019 | CNY | 2.48 | 2.49 | 2.36 | 2.44 | 2.44 | -0.06 (-2.40%) | 10,183,528 |
| 18 Oct 2019 | CNY | 2.53 | 2.53 | 2.48 | 2.5 | 2.5 | -0.03 (-1.19%) | 6,695,632 |
| 17 Oct 2019 | CNY | 2.51 | 2.53 | 2.5 | 2.53 | 2.53 | +0.02 (+0.80%) | 6,887,806 |
| 16 Oct 2019 | CNY | 2.55 | 2.56 | 2.5 | 2.51 | 2.51 | -0.03 (-1.18%) | 6,465,441 |
