| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2019 | CNY | 5.1 | 5.1692 | 5.0692 | 5.0692 | 5.0692 | -0.023 (-0.45%) | 2,335,730 |
| 21 Nov 2019 | CNY | 5.1077 | 5.1385 | 5.0615 | 5.0923 | 5.0923 | -0.031 (-0.60%) | 1,819,850 |
| 20 Nov 2019 | CNY | 5.1308 | 5.1692 | 5.0923 | 5.1231 | 5.1231 | -0.008 (-0.15%) | 2,034,214 |
| 19 Nov 2019 | CNY | 5.0769 | 5.1462 | 5.0615 | 5.1308 | 5.1308 | +0.038 (+0.76%) | 2,060,896 |
| 18 Nov 2019 | CNY | 5.0923 | 5.1231 | 5.0692 | 5.0923 | 5.0923 | -0.008 (-0.15%) | 2,081,255 |
| 15 Nov 2019 | CNY | 5.2231 | 5.2231 | 5.0923 | 5.1 | 5.1 | -0.108 (-2.07%) | 1,798,368 |
| 14 Nov 2019 | CNY | 5.1923 | 5.2308 | 5.1615 | 5.2077 | 5.2077 | +0.015 (+0.30%) | 2,187,304 |
| 13 Nov 2019 | CNY | 5.1385 | 5.1923 | 5.1385 | 5.1923 | 5.1923 | +0.008 (+0.15%) | 1,184,322 |
| 12 Nov 2019 | CNY | 5.1692 | 5.2154 | 5.1308 | 5.1846 | 5.1846 | -0.008 (-0.15%) | 2,260,030 |
| 11 Nov 2019 | CNY | 5.2692 | 5.2692 | 5.1692 | 5.1923 | 5.1923 | -0.077 (-1.46%) | 2,736,832 |
| 8 Nov 2019 | CNY | 5.3539 | 5.3615 | 5.2308 | 5.2692 | 5.2692 | -0.031 (-0.58%) | 3,523,721 |
| 7 Nov 2019 | CNY | 5.2846 | 5.3385 | 5.2846 | 5.3 | 5.3 | +0.015 (+0.29%) | 1,879,764 |
| 6 Nov 2019 | CNY | 5.3231 | 5.3692 | 5.2462 | 5.2846 | 5.2846 | -0.046 (-0.87%) | 4,130,891 |
| 5 Nov 2019 | CNY | 5.4 | 5.4154 | 5.2769 | 5.3308 | 5.3308 | -0.061 (-1.14%) | 4,338,971 |
| 4 Nov 2019 | CNY | 5.5231 | 5.5231 | 5.3769 | 5.3923 | 5.3923 | -0.131 (-2.37%) | 5,961,985 |
| 1 Nov 2019 | CNY | 5.4615 | 5.5308 | 5.4308 | 5.5231 | 5.5231 | +0.031 (+0.56%) | 4,730,442 |
| 31 Oct 2019 | CNY | 5.4692 | 5.5154 | 5.4077 | 5.4923 | 5.4923 | +0.031 (+0.56%) | 3,359,369 |
| 30 Oct 2019 | CNY | 5.4 | 5.4846 | 5.3692 | 5.4615 | 5.4615 | +0.023 (+0.42%) | 3,258,132 |
| 29 Oct 2019 | CNY | 5.5154 | 5.5154 | 5.4231 | 5.4385 | 5.4385 | -0.069 (-1.26%) | 3,123,823 |
| 28 Oct 2019 | CNY | 5.4231 | 5.5077 | 5.3769 | 5.5077 | 5.5077 | +0.046 (+0.85%) | 4,993,523 |
| 25 Oct 2019 | CNY | 5.4846 | 5.4846 | 5.4 | 5.4615 | 5.4615 | 0.0 (0.0%) | 3,004,171 |
| 24 Oct 2019 | CNY | 5.3462 | 5.5 | 5.2769 | 5.4615 | 5.4615 | +0.162 (+3.05%) | 5,246,965 |
| 23 Oct 2019 | CNY | 5.3923 | 5.3923 | 5.3 | 5.3 | 5.3 | -0.061 (-1.15%) | 2,647,788 |
| 22 Oct 2019 | CNY | 5.3539 | 5.3846 | 5.2923 | 5.3615 | 5.3615 | +0.023 (+0.43%) | 1,521,702 |
| 21 Oct 2019 | CNY | 5.3 | 5.3615 | 5.2462 | 5.3385 | 5.3385 | -0.008 (-0.14%) | 1,870,818 |
| 18 Oct 2019 | CNY | 5.4077 | 5.4385 | 5.2923 | 5.3462 | 5.3462 | -0.054 (-1.00%) | 2,866,266 |
| 17 Oct 2019 | CNY | 5.4462 | 5.4615 | 5.3462 | 5.4 | 5.4 | -0.046 (-0.85%) | 4,373,245 |
| 16 Oct 2019 | CNY | 5.5 | 5.5462 | 5.4231 | 5.4462 | 5.4462 | -0.115 (-2.07%) | 7,124,799 |
| 15 Oct 2019 | CNY | 5.3462 | 5.7308 | 5.3231 | 5.5615 | 5.5615 | +0.215 (+4.03%) | 13,772,440 |
| 14 Oct 2019 | CNY | 5.2692 | 5.3692 | 5.2692 | 5.3462 | 5.3462 | +0.085 (+1.61%) | 3,734,842 |
