| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2019 | CNY | 3.78 | 3.78 | 3.75 | 3.78 | 3.78 | +0.01 (+0.27%) | 1,841,460 |
| 25 Nov 2019 | CNY | 3.73 | 3.79 | 3.7 | 3.77 | 3.77 | +0.02 (+0.53%) | 3,240,658 |
| 22 Nov 2019 | CNY | 3.82 | 3.91 | 3.72 | 3.75 | 3.75 | 0.0 (0.0%) | 6,495,222 |
| 21 Nov 2019 | CNY | 3.73 | 3.77 | 3.72 | 3.75 | 3.75 | 0.0 (0.0%) | 1,250,860 |
| 20 Nov 2019 | CNY | 3.8 | 3.8 | 3.74 | 3.75 | 3.75 | -0.03 (-0.79%) | 1,197,400 |
| 19 Nov 2019 | CNY | 3.75 | 3.79 | 3.73 | 3.78 | 3.78 | +0.03 (+0.80%) | 1,421,391 |
| 18 Nov 2019 | CNY | 3.73 | 3.77 | 3.73 | 3.75 | 3.75 | +0.02 (+0.54%) | 897,801 |
| 15 Nov 2019 | CNY | 3.78 | 3.8 | 3.73 | 3.73 | 3.73 | -0.06 (-1.58%) | 1,481,700 |
| 14 Nov 2019 | CNY | 3.82 | 3.83 | 3.78 | 3.79 | 3.79 | -0.01 (-0.26%) | 1,362,327 |
| 13 Nov 2019 | CNY | 3.74 | 3.83 | 3.7 | 3.8 | 3.8 | +0.05 (+1.33%) | 3,597,701 |
| 12 Nov 2019 | CNY | 3.72 | 3.76 | 3.69 | 3.75 | 3.75 | +0.01 (+0.27%) | 1,637,160 |
| 11 Nov 2019 | CNY | 3.75 | 3.81 | 3.7 | 3.74 | 3.74 | -0.03 (-0.80%) | 3,191,521 |
| 8 Nov 2019 | CNY | 3.72 | 3.81 | 3.72 | 3.77 | 3.77 | +0.06 (+1.62%) | 3,535,500 |
| 7 Nov 2019 | CNY | 3.67 | 3.77 | 3.65 | 3.71 | 3.71 | +0.03 (+0.82%) | 3,100,301 |
| 6 Nov 2019 | CNY | 3.68 | 3.71 | 3.66 | 3.68 | 3.68 | -0.03 (-0.81%) | 3,588,689 |
| 5 Nov 2019 | CNY | 3.7 | 3.74 | 3.7 | 3.71 | 3.71 | +0.01 (+0.27%) | 1,980,300 |
| 4 Nov 2019 | CNY | 3.78 | 3.8 | 3.69 | 3.7 | 3.7 | -0.08 (-2.12%) | 3,161,062 |
| 1 Nov 2019 | CNY | 3.66 | 3.78 | 3.65 | 3.78 | 3.78 | +0.12 (+3.28%) | 3,491,313 |
| 31 Oct 2019 | CNY | 3.78 | 3.8 | 3.65 | 3.66 | 3.66 | -0.1 (-2.66%) | 4,699,100 |
| 30 Oct 2019 | CNY | 3.87 | 3.87 | 3.76 | 3.76 | 3.76 | -0.12 (-3.09%) | 4,897,400 |
| 29 Oct 2019 | CNY | 3.92 | 3.92 | 3.88 | 3.88 | 3.88 | -0.03 (-0.77%) | 2,582,400 |
| 28 Oct 2019 | CNY | 3.85 | 3.92 | 3.85 | 3.91 | 3.91 | +0.03 (+0.77%) | 4,052,763 |
| 25 Oct 2019 | CNY | 3.89 | 3.89 | 3.83 | 3.88 | 3.88 | 0.0 (0.0%) | 2,226,930 |
| 24 Oct 2019 | CNY | 3.92 | 3.92 | 3.86 | 3.88 | 3.88 | -0.02 (-0.51%) | 2,496,130 |
| 23 Oct 2019 | CNY | 3.97 | 3.97 | 3.88 | 3.9 | 3.9 | -0.06 (-1.52%) | 4,061,490 |
| 22 Oct 2019 | CNY | 3.95 | 3.96 | 3.92 | 3.96 | 3.96 | +0.01 (+0.25%) | 3,415,092 |
| 21 Oct 2019 | CNY | 4 | 4 | 3.91 | 3.95 | 3.95 | -0.02 (-0.50%) | 4,322,800 |
| 18 Oct 2019 | CNY | 4.06 | 4.06 | 3.95 | 3.97 | 3.97 | -0.06 (-1.49%) | 4,064,101 |
| 17 Oct 2019 | CNY | 4.08 | 4.11 | 4.01 | 4.03 | 4.03 | -0.08 (-1.95%) | 7,028,335 |
| 16 Oct 2019 | CNY | 4.11 | 4.2 | 4.08 | 4.11 | 4.11 | 0.0 (0.0%) | 7,734,763 |
