| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2019 | CNY | 3.25 | 3.29 | 3.25 | 3.28 | 3.28 | +0.01 (+0.31%) | 4,103,830 |
| 25 Nov 2019 | CNY | 3.24 | 3.36 | 3.24 | 3.27 | 3.27 | +0.05 (+1.55%) | 6,493,043 |
| 22 Nov 2019 | CNY | 3.21 | 3.24 | 3.19 | 3.22 | 3.22 | +0.01 (+0.31%) | 3,481,539 |
| 21 Nov 2019 | CNY | 3.18 | 3.21 | 3.15 | 3.21 | 3.21 | +0.03 (+0.94%) | 2,661,429 |
| 20 Nov 2019 | CNY | 3.2 | 3.21 | 3.18 | 3.18 | 3.18 | -0.02 (-0.63%) | 3,649,240 |
| 19 Nov 2019 | CNY | 3.18 | 3.22 | 3.15 | 3.2 | 3.2 | +0.02 (+0.63%) | 3,547,428 |
| 18 Nov 2019 | CNY | 3.15 | 3.22 | 3.15 | 3.18 | 3.18 | +0.03 (+0.95%) | 3,246,541 |
| 15 Nov 2019 | CNY | 3.18 | 3.2 | 3.14 | 3.15 | 3.15 | -0.06 (-1.87%) | 3,408,130 |
| 14 Nov 2019 | CNY | 3.22 | 3.25 | 3.18 | 3.21 | 3.21 | 0.0 (0.0%) | 3,729,300 |
| 13 Nov 2019 | CNY | 3.26 | 3.26 | 3.19 | 3.21 | 3.21 | -0.07 (-2.13%) | 4,629,676 |
| 12 Nov 2019 | CNY | 3.2 | 3.29 | 3.16 | 3.28 | 3.28 | +0.04 (+1.23%) | 7,269,000 |
| 11 Nov 2019 | CNY | 3.36 | 3.37 | 3.23 | 3.24 | 3.24 | -0.15 (-4.42%) | 10,122,267 |
| 8 Nov 2019 | CNY | 3.42 | 3.47 | 3.38 | 3.39 | 3.39 | -0.11 (-3.14%) | 12,756,975 |
| 7 Nov 2019 | CNY | 3.33 | 3.53 | 3.32 | 3.5 | 3.5 | -0.16 (-4.37%) | 24,675,097 |
| 6 Nov 2019 | CNY | 3.9 | 3.98 | 3.62 | 3.66 | 3.66 | -0.04 (-1.08%) | 43,044,011 |
| 5 Nov 2019 | CNY | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | +0.34 (+10.12%) | 5,509,938 |
| 4 Nov 2019 | CNY | 3.42 | 3.43 | 3.33 | 3.36 | 3.36 | -0.04 (-1.18%) | 3,906,030 |
| 1 Nov 2019 | CNY | 3.36 | 3.42 | 3.36 | 3.4 | 3.4 | 0.0 (0.0%) | 2,396,694 |
| 31 Oct 2019 | CNY | 3.49 | 3.52 | 3.36 | 3.4 | 3.4 | -0.07 (-2.02%) | 3,486,631 |
| 30 Oct 2019 | CNY | 3.5 | 3.52 | 3.42 | 3.47 | 3.47 | -0.05 (-1.42%) | 3,993,676 |
| 29 Oct 2019 | CNY | 3.54 | 3.62 | 3.51 | 3.52 | 3.52 | -0.02 (-0.56%) | 6,776,649 |
| 28 Oct 2019 | CNY | 3.52 | 3.58 | 3.49 | 3.54 | 3.54 | +0.03 (+0.85%) | 4,002,450 |
| 25 Oct 2019 | CNY | 3.46 | 3.52 | 3.41 | 3.51 | 3.51 | +0.04 (+1.15%) | 3,669,688 |
| 24 Oct 2019 | CNY | 3.38 | 3.48 | 3.36 | 3.47 | 3.47 | +0.1 (+2.97%) | 3,545,930 |
| 23 Oct 2019 | CNY | 3.37 | 3.4 | 3.36 | 3.37 | 3.37 | +0.01 (+0.30%) | 2,745,600 |
| 22 Oct 2019 | CNY | 3.34 | 3.36 | 3.32 | 3.36 | 3.36 | +0.05 (+1.51%) | 2,445,831 |
| 21 Oct 2019 | CNY | 3.38 | 3.38 | 3.25 | 3.31 | 3.31 | -0.06 (-1.78%) | 3,328,503 |
| 18 Oct 2019 | CNY | 3.44 | 3.5 | 3.36 | 3.37 | 3.37 | -0.04 (-1.17%) | 3,250,330 |
| 17 Oct 2019 | CNY | 3.44 | 3.45 | 3.4 | 3.41 | 3.41 | -0.04 (-1.16%) | 2,604,397 |
| 16 Oct 2019 | CNY | 3.46 | 3.51 | 3.42 | 3.45 | 3.45 | -0.02 (-0.58%) | 2,492,190 |
