| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2019 | CNY | 3.54 | 3.54 | 3.47 | 3.49 | 3.49 | -0.05 (-1.41%) | 2,602,400 |
| 25 Nov 2019 | CNY | 3.49 | 3.6 | 3.49 | 3.54 | 3.54 | +0.06 (+1.72%) | 4,857,577 |
| 22 Nov 2019 | CNY | 3.51 | 3.53 | 3.46 | 3.48 | 3.48 | -0.03 (-0.85%) | 1,651,300 |
| 21 Nov 2019 | CNY | 3.47 | 3.61 | 3.47 | 3.51 | 3.51 | +0.01 (+0.29%) | 1,924,300 |
| 20 Nov 2019 | CNY | 3.5 | 3.5 | 3.46 | 3.5 | 3.5 | -0.01 (-0.28%) | 1,369,516 |
| 19 Nov 2019 | CNY | 3.44 | 3.51 | 3.42 | 3.51 | 3.51 | +0.07 (+2.03%) | 2,313,093 |
| 18 Nov 2019 | CNY | 3.4 | 3.46 | 3.39 | 3.44 | 3.44 | +0.02 (+0.58%) | 1,140,017 |
| 15 Nov 2019 | CNY | 3.43 | 3.44 | 3.38 | 3.42 | 3.42 | -0.01 (-0.29%) | 1,323,600 |
| 14 Nov 2019 | CNY | 3.43 | 3.46 | 3.42 | 3.43 | 3.43 | 0.0 (0.0%) | 1,152,077 |
| 13 Nov 2019 | CNY | 3.46 | 3.48 | 3.42 | 3.43 | 3.43 | -0.03 (-0.87%) | 895,901 |
| 12 Nov 2019 | CNY | 3.49 | 3.5 | 3.42 | 3.46 | 3.46 | -0.04 (-1.14%) | 1,551,560 |
| 11 Nov 2019 | CNY | 3.65 | 3.65 | 3.49 | 3.5 | 3.5 | -0.15 (-4.11%) | 3,781,923 |
| 8 Nov 2019 | CNY | 3.68 | 3.7 | 3.63 | 3.65 | 3.65 | -0.04 (-1.08%) | 5,864,100 |
| 7 Nov 2019 | CNY | 3.6 | 3.71 | 3.58 | 3.69 | 3.69 | +0.1 (+2.79%) | 9,253,885 |
| 6 Nov 2019 | CNY | 3.55 | 3.59 | 3.5 | 3.59 | 3.59 | +0.02 (+0.56%) | 3,554,799 |
| 5 Nov 2019 | CNY | 3.59 | 3.59 | 3.54 | 3.57 | 3.57 | +0.01 (+0.28%) | 2,767,200 |
| 4 Nov 2019 | CNY | 3.56 | 3.58 | 3.53 | 3.56 | 3.56 | 0.0 (0.0%) | 1,930,300 |
| 1 Nov 2019 | CNY | 3.52 | 3.57 | 3.48 | 3.56 | 3.56 | +0.02 (+0.56%) | 3,091,600 |
| 31 Oct 2019 | CNY | 3.57 | 3.57 | 3.53 | 3.54 | 3.54 | -0.03 (-0.84%) | 1,757,400 |
| 30 Oct 2019 | CNY | 3.59 | 3.61 | 3.57 | 3.57 | 3.57 | -0.04 (-1.11%) | 2,167,500 |
| 29 Oct 2019 | CNY | 3.64 | 3.64 | 3.58 | 3.61 | 3.61 | -0.03 (-0.82%) | 3,960,584 |
| 28 Oct 2019 | CNY | 3.61 | 3.64 | 3.58 | 3.64 | 3.64 | +0.04 (+1.11%) | 4,585,226 |
| 25 Oct 2019 | CNY | 3.56 | 3.6 | 3.53 | 3.6 | 3.6 | +0.03 (+0.84%) | 2,494,318 |
| 24 Oct 2019 | CNY | 3.55 | 3.58 | 3.52 | 3.57 | 3.57 | +0.02 (+0.56%) | 2,699,100 |
| 23 Oct 2019 | CNY | 3.56 | 3.56 | 3.52 | 3.55 | 3.55 | -0.01 (-0.28%) | 1,699,480 |
| 22 Oct 2019 | CNY | 3.56 | 3.56 | 3.53 | 3.56 | 3.56 | +0.01 (+0.28%) | 2,537,900 |
| 21 Oct 2019 | CNY | 3.59 | 3.59 | 3.52 | 3.55 | 3.55 | 0.0 (0.0%) | 2,706,499 |
| 18 Oct 2019 | CNY | 3.56 | 3.57 | 3.51 | 3.55 | 3.55 | -0.01 (-0.28%) | 2,631,246 |
| 17 Oct 2019 | CNY | 3.55 | 3.57 | 3.52 | 3.56 | 3.56 | 0.0 (0.0%) | 2,962,800 |
| 16 Oct 2019 | CNY | 3.56 | 3.59 | 3.54 | 3.56 | 3.56 | -0.02 (-0.56%) | 2,008,260 |
