| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 3.96 | 4.41 | 3.85 | 4.41 | 4.41 | +0.4 (+9.98%) | 20,893,163 |
| 3 Dec 2019 | CNY | 4 | 4.1 | 3.91 | 4.01 | 4.01 | -0.02 (-0.50%) | 12,187,420 |
| 2 Dec 2019 | CNY | 3.89 | 4.06 | 3.86 | 4.03 | 4.03 | +0.11 (+2.81%) | 15,234,067 |
| 29 Nov 2019 | CNY | 3.8 | 3.98 | 3.8 | 3.92 | 3.92 | +0.09 (+2.35%) | 11,412,360 |
| 28 Nov 2019 | CNY | 3.69 | 3.93 | 3.69 | 3.83 | 3.83 | +0.08 (+2.13%) | 12,492,310 |
| 27 Nov 2019 | CNY | 3.75 | 3.84 | 3.62 | 3.75 | 3.75 | -0.03 (-0.79%) | 9,074,505 |
| 26 Nov 2019 | CNY | 3.57 | 3.8 | 3.57 | 3.78 | 3.78 | +0.19 (+5.29%) | 13,469,748 |
| 25 Nov 2019 | CNY | 3.52 | 3.61 | 3.5 | 3.59 | 3.59 | +0.03 (+0.84%) | 3,789,901 |
| 22 Nov 2019 | CNY | 3.59 | 3.63 | 3.55 | 3.56 | 3.56 | -0.04 (-1.11%) | 3,181,352 |
| 21 Nov 2019 | CNY | 3.54 | 3.63 | 3.5 | 3.6 | 3.6 | +0.04 (+1.12%) | 3,448,319 |
| 20 Nov 2019 | CNY | 3.58 | 3.65 | 3.5 | 3.56 | 3.56 | 0.0 (0.0%) | 4,065,100 |
| 19 Nov 2019 | CNY | 3.55 | 3.57 | 3.49 | 3.56 | 3.56 | +0.04 (+1.14%) | 3,271,100 |
| 18 Nov 2019 | CNY | 3.53 | 3.59 | 3.47 | 3.52 | 3.52 | +0.04 (+1.15%) | 2,476,428 |
| 15 Nov 2019 | CNY | 3.49 | 3.55 | 3.48 | 3.48 | 3.48 | -0.06 (-1.69%) | 2,856,547 |
| 14 Nov 2019 | CNY | 3.52 | 3.56 | 3.48 | 3.54 | 3.54 | 0.0 (0.0%) | 2,725,500 |
| 13 Nov 2019 | CNY | 3.62 | 3.62 | 3.48 | 3.54 | 3.54 | -0.07 (-1.94%) | 4,762,872 |
| 12 Nov 2019 | CNY | 3.58 | 3.61 | 3.5 | 3.61 | 3.61 | +0.02 (+0.56%) | 2,783,707 |
| 11 Nov 2019 | CNY | 3.65 | 3.69 | 3.55 | 3.59 | 3.59 | -0.11 (-2.97%) | 3,627,701 |
| 8 Nov 2019 | CNY | 3.67 | 3.85 | 3.65 | 3.7 | 3.7 | +0.03 (+0.82%) | 7,213,620 |
| 7 Nov 2019 | CNY | 3.62 | 3.69 | 3.58 | 3.67 | 3.67 | +0.05 (+1.38%) | 2,775,758 |
| 6 Nov 2019 | CNY | 3.69 | 3.69 | 3.6 | 3.62 | 3.62 | -0.08 (-2.16%) | 2,416,400 |
| 5 Nov 2019 | CNY | 3.72 | 3.72 | 3.51 | 3.7 | 3.7 | -0.01 (-0.27%) | 2,969,100 |
| 4 Nov 2019 | CNY | 3.7 | 3.92 | 3.69 | 3.71 | 3.71 | -0.01 (-0.27%) | 3,696,946 |
| 1 Nov 2019 | CNY | 3.68 | 3.76 | 3.66 | 3.72 | 3.72 | +0.02 (+0.54%) | 2,413,464 |
| 31 Oct 2019 | CNY | 3.76 | 3.76 | 3.7 | 3.7 | 3.7 | -0.04 (-1.07%) | 2,392,920 |
| 30 Oct 2019 | CNY | 3.79 | 3.82 | 3.72 | 3.74 | 3.74 | -0.05 (-1.32%) | 3,656,686 |
| 29 Oct 2019 | CNY | 3.9 | 3.9 | 3.77 | 3.79 | 3.79 | -0.14 (-3.56%) | 6,729,052 |
| 28 Oct 2019 | CNY | 3.76 | 4 | 3.76 | 3.93 | 3.93 | +0.07 (+1.81%) | 15,622,146 |
| 25 Oct 2019 | CNY | 3.79 | 3.87 | 3.72 | 3.86 | 3.86 | +0.07 (+1.85%) | 2,651,800 |
| 24 Oct 2019 | CNY | 3.77 | 3.8 | 3.72 | 3.79 | 3.79 | +0.02 (+0.53%) | 2,497,769 |
