| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2019 | CNY | 3.79 | 3.86 | 3.79 | 3.86 | 3.86 | +0.04 (+1.05%) | 5,355,526 |
| 18 Nov 2019 | CNY | 3.81 | 3.83 | 3.76 | 3.82 | 3.82 | 0.0 (0.0%) | 2,669,401 |
| 15 Nov 2019 | CNY | 3.9 | 3.9 | 3.81 | 3.82 | 3.82 | -0.08 (-2.05%) | 5,253,381 |
| 14 Nov 2019 | CNY | 3.89 | 3.91 | 3.86 | 3.9 | 3.9 | 0.0 (0.0%) | 3,145,858 |
| 13 Nov 2019 | CNY | 3.9 | 3.91 | 3.86 | 3.9 | 3.9 | -0.01 (-0.26%) | 3,872,101 |
| 12 Nov 2019 | CNY | 3.91 | 3.93 | 3.85 | 3.91 | 3.91 | +0.01 (+0.26%) | 5,518,312 |
| 11 Nov 2019 | CNY | 4 | 4.01 | 3.88 | 3.9 | 3.9 | -0.12 (-2.99%) | 7,440,600 |
| 8 Nov 2019 | CNY | 4.02 | 4.05 | 3.99 | 4.02 | 4.02 | +0.02 (+0.50%) | 8,658,800 |
| 7 Nov 2019 | CNY | 4 | 4.04 | 3.98 | 4 | 4 | 0.0 (0.0%) | 5,512,409 |
| 6 Nov 2019 | CNY | 4.08 | 4.08 | 3.99 | 4 | 4 | -0.06 (-1.48%) | 7,431,700 |
| 5 Nov 2019 | CNY | 4.05 | 4.09 | 4.02 | 4.06 | 4.06 | +0.03 (+0.74%) | 7,388,011 |
| 4 Nov 2019 | CNY | 4.09 | 4.13 | 4.01 | 4.03 | 4.03 | -0.07 (-1.71%) | 8,645,709 |
| 1 Nov 2019 | CNY | 4.1 | 4.12 | 4.05 | 4.1 | 4.1 | 0.0 (0.0%) | 6,887,401 |
| 31 Oct 2019 | CNY | 4.17 | 4.22 | 4.1 | 4.1 | 4.1 | -0.09 (-2.15%) | 9,888,340 |
| 30 Oct 2019 | CNY | 4.11 | 4.21 | 4.05 | 4.19 | 4.19 | +0.09 (+2.20%) | 13,886,115 |
| 29 Oct 2019 | CNY | 4.09 | 4.12 | 4.04 | 4.1 | 4.1 | 0.0 (0.0%) | 15,315,321 |
| 28 Oct 2019 | CNY | 4.07 | 4.1 | 4.04 | 4.1 | 4.1 | +0.02 (+0.49%) | 12,955,713 |
| 25 Oct 2019 | CNY | 4.02 | 4.09 | 4.01 | 4.08 | 4.08 | +0.04 (+0.99%) | 9,249,606 |
| 24 Oct 2019 | CNY | 4.04 | 4.06 | 4 | 4.04 | 4.04 | -0.01 (-0.25%) | 6,453,838 |
| 23 Oct 2019 | CNY | 4.08 | 4.08 | 4.03 | 4.05 | 4.05 | -0.04 (-0.98%) | 4,917,882 |
| 22 Oct 2019 | CNY | 4.05 | 4.09 | 4.03 | 4.09 | 4.09 | +0.04 (+0.99%) | 5,640,934 |
| 21 Oct 2019 | CNY | 4.02 | 4.07 | 3.97 | 4.05 | 4.05 | 0.0 (0.0%) | 6,098,364 |
| 18 Oct 2019 | CNY | 4.11 | 4.13 | 4.03 | 4.05 | 4.05 | -0.07 (-1.70%) | 5,763,922 |
| 17 Oct 2019 | CNY | 4.14 | 4.16 | 4.11 | 4.12 | 4.12 | -0.02 (-0.48%) | 5,477,421 |
| 16 Oct 2019 | CNY | 4.2 | 4.26 | 4.14 | 4.14 | 4.14 | -0.06 (-1.43%) | 7,249,835 |
| 15 Oct 2019 | CNY | 4.21 | 4.23 | 4.18 | 4.2 | 4.2 | -0.03 (-0.71%) | 4,249,330 |
| 14 Oct 2019 | CNY | 4.18 | 4.25 | 4.18 | 4.23 | 4.23 | +0.06 (+1.44%) | 7,901,960 |
| 11 Oct 2019 | CNY | 4.18 | 4.19 | 4.13 | 4.17 | 4.17 | 0.0 (0.0%) | 4,835,854 |
| 10 Oct 2019 | CNY | 4.13 | 4.21 | 4.12 | 4.17 | 4.17 | +0.03 (+0.72%) | 7,307,692 |
| 9 Oct 2019 | CNY | 4.12 | 4.15 | 4.08 | 4.14 | 4.14 | +0.02 (+0.49%) | 4,186,801 |
