| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2019 | CNY | 3.6615 | 3.6769 | 3.6385 | 3.6615 | 3.6615 | 0.0 (0.0%) | 2,850,896 |
| 25 Nov 2019 | CNY | 3.6539 | 3.6692 | 3.6154 | 3.6615 | 3.6615 | +0.015 (+0.42%) | 2,591,668 |
| 22 Nov 2019 | CNY | 3.7077 | 3.7385 | 3.6 | 3.6462 | 3.6462 | -0.069 (-1.86%) | 3,282,808 |
| 21 Nov 2019 | CNY | 3.7154 | 3.7308 | 3.7 | 3.7154 | 3.7154 | -0.008 (-0.21%) | 1,308,190 |
| 20 Nov 2019 | CNY | 3.7692 | 3.7692 | 3.7231 | 3.7231 | 3.7231 | -0.061 (-1.63%) | 2,462,166 |
| 19 Nov 2019 | CNY | 3.7462 | 3.7846 | 3.7308 | 3.7846 | 3.7846 | +0.023 (+0.61%) | 4,672,948 |
| 18 Nov 2019 | CNY | 3.7231 | 3.8 | 3.7 | 3.7615 | 3.7615 | +0.031 (+0.82%) | 2,814,029 |
| 15 Nov 2019 | CNY | 3.7308 | 3.7462 | 3.7 | 3.7308 | 3.7308 | 0.0 (0.0%) | 1,517,556 |
| 14 Nov 2019 | CNY | 3.7385 | 3.7615 | 3.6923 | 3.7308 | 3.7308 | +0.008 (+0.21%) | 1,627,754 |
| 13 Nov 2019 | CNY | 3.7923 | 3.8077 | 3.6923 | 3.7231 | 3.7231 | -0.069 (-1.82%) | 2,253,249 |
| 12 Nov 2019 | CNY | 3.7923 | 3.8308 | 3.7615 | 3.7923 | 3.7923 | 0.0 (0.0%) | 2,290,074 |
| 11 Nov 2019 | CNY | 3.8846 | 3.9154 | 3.7539 | 3.7923 | 3.7923 | -0.115 (-2.95%) | 2,737,540 |
| 8 Nov 2019 | CNY | 3.9462 | 3.9615 | 3.8923 | 3.9077 | 3.9077 | -0.038 (-0.98%) | 1,507,493 |
| 7 Nov 2019 | CNY | 3.9615 | 3.9615 | 3.9231 | 3.9462 | 3.9462 | -0.015 (-0.39%) | 1,342,380 |
| 6 Nov 2019 | CNY | 3.9692 | 3.9923 | 3.9385 | 3.9615 | 3.9615 | -0.023 (-0.58%) | 1,301,690 |
| 5 Nov 2019 | CNY | 3.9462 | 4 | 3.9231 | 3.9846 | 3.9846 | +0.031 (+0.78%) | 2,496,000 |
| 4 Nov 2019 | CNY | 3.9462 | 3.9769 | 3.9231 | 3.9539 | 3.9539 | +0.008 (+0.20%) | 1,252,394 |
| 1 Nov 2019 | CNY | 3.8846 | 3.9539 | 3.8692 | 3.9462 | 3.9462 | +0.062 (+1.59%) | 1,616,195 |
| 31 Oct 2019 | CNY | 3.9385 | 3.9615 | 3.8462 | 3.8846 | 3.8846 | -0.038 (-0.98%) | 1,957,800 |
| 30 Oct 2019 | CNY | 3.9692 | 3.9846 | 3.9077 | 3.9231 | 3.9231 | -0.046 (-1.16%) | 1,522,752 |
| 29 Oct 2019 | CNY | 4.0231 | 4.0539 | 3.9692 | 3.9692 | 3.9692 | -0.077 (-1.90%) | 2,480,579 |
| 28 Oct 2019 | CNY | 3.9923 | 4.0462 | 3.9846 | 4.0462 | 4.0462 | +0.062 (+1.55%) | 2,264,237 |
| 25 Oct 2019 | CNY | 3.9923 | 4 | 3.9539 | 3.9846 | 3.9846 | 0.0 (0.0%) | 1,502,018 |
| 24 Oct 2019 | CNY | 3.9692 | 3.9923 | 3.9539 | 3.9846 | 3.9846 | +0.015 (+0.39%) | 752,050 |
| 23 Oct 2019 | CNY | 3.9846 | 4 | 3.9539 | 3.9692 | 3.9692 | -0.008 (-0.19%) | 1,120,012 |
| 22 Oct 2019 | CNY | 3.9615 | 3.9846 | 3.9462 | 3.9769 | 3.9769 | +0.008 (+0.19%) | 1,482,260 |
| 21 Oct 2019 | CNY | 3.9846 | 4.0231 | 3.9154 | 3.9692 | 3.9692 | -0.015 (-0.39%) | 1,353,430 |
| 18 Oct 2019 | CNY | 4.0462 | 4.0846 | 3.9692 | 3.9846 | 3.9846 | -0.062 (-1.52%) | 2,260,180 |
| 17 Oct 2019 | CNY | 4.0308 | 4.0692 | 4.0308 | 4.0462 | 4.0462 | 0.0 (0.0%) | 1,536,860 |
| 16 Oct 2019 | CNY | 4.1 | 4.1 | 4.0385 | 4.0462 | 4.0462 | -0.054 (-1.31%) | 1,714,180 |
