| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2019 | CNY | 4.2781 | 4.3136 | 4.1479 | 4.1657 | 4.1657 | -0.213 (-4.86%) | 46,989,608 |
| 25 Nov 2019 | CNY | 4.1894 | 4.4675 | 4.1894 | 4.3787 | 4.3787 | +0.29 (+7.09%) | 63,283,479 |
| 22 Nov 2019 | CNY | 3.9763 | 4.1065 | 3.9527 | 4.0888 | 4.0888 | +0.136 (+3.44%) | 25,893,487 |
| 21 Nov 2019 | CNY | 3.929 | 3.9823 | 3.9112 | 3.9527 | 3.9527 | -0.024 (-0.59%) | 9,334,814 |
| 20 Nov 2019 | CNY | 3.9408 | 4.0592 | 3.8994 | 3.9763 | 3.9763 | +0.03 (+0.75%) | 22,814,989 |
| 19 Nov 2019 | CNY | 3.8639 | 3.9586 | 3.8402 | 3.9467 | 3.9467 | +0.065 (+1.67%) | 13,409,195 |
| 18 Nov 2019 | CNY | 3.787 | 3.9231 | 3.7278 | 3.8817 | 3.8817 | +0.077 (+2.02%) | 13,710,829 |
| 15 Nov 2019 | CNY | 3.8639 | 3.8698 | 3.7988 | 3.8047 | 3.8047 | -0.077 (-1.98%) | 8,304,610 |
| 14 Nov 2019 | CNY | 3.858 | 3.9231 | 3.8462 | 3.8817 | 3.8817 | +0.059 (+1.55%) | 9,045,556 |
| 13 Nov 2019 | CNY | 3.8876 | 3.8876 | 3.8107 | 3.8225 | 3.8225 | -0.059 (-1.53%) | 7,598,297 |
| 12 Nov 2019 | CNY | 3.858 | 3.8876 | 3.8343 | 3.8817 | 3.8817 | +0.024 (+0.61%) | 6,712,495 |
| 11 Nov 2019 | CNY | 4.0414 | 4.0414 | 3.8225 | 3.858 | 3.858 | -0.201 (-4.96%) | 16,540,378 |
| 8 Nov 2019 | CNY | 4.1006 | 4.1124 | 4.0533 | 4.0592 | 4.0592 | -0.024 (-0.58%) | 5,316,057 |
| 7 Nov 2019 | CNY | 4.0533 | 4.0828 | 4.0414 | 4.0828 | 4.0828 | +0.029 (+0.73%) | 6,094,309 |
| 6 Nov 2019 | CNY | 4.0888 | 4.0888 | 4.0355 | 4.0533 | 4.0533 | -0.035 (-0.87%) | 9,228,226 |
| 5 Nov 2019 | CNY | 4.142 | 4.1479 | 4.0178 | 4.0888 | 4.0888 | -0.059 (-1.42%) | 17,531,171 |
| 4 Nov 2019 | CNY | 4.2071 | 4.2071 | 4.1361 | 4.1479 | 4.1479 | -0.053 (-1.27%) | 9,015,632 |
| 1 Nov 2019 | CNY | 4.1716 | 4.213 | 4.1539 | 4.2012 | 4.2012 | +0.024 (+0.57%) | 8,576,139 |
| 31 Oct 2019 | CNY | 4.213 | 4.2426 | 4.1657 | 4.1775 | 4.1775 | -0.041 (-0.98%) | 7,781,267 |
| 30 Oct 2019 | CNY | 4.3491 | 4.3491 | 4.2071 | 4.2189 | 4.2189 | -0.136 (-3.13%) | 15,732,757 |
| 29 Oct 2019 | CNY | 4.4497 | 4.4556 | 4.3491 | 4.355 | 4.355 | -0.124 (-2.77%) | 15,490,514 |
| 28 Oct 2019 | CNY | 4.4438 | 4.4793 | 4.4438 | 4.4793 | 4.4793 | +0.006 (+0.13%) | 8,329,428 |
| 25 Oct 2019 | CNY | 4.4024 | 4.4734 | 4.4024 | 4.4734 | 4.4734 | +0.053 (+1.21%) | 5,910,607 |
| 24 Oct 2019 | CNY | 4.3965 | 4.4379 | 4.3965 | 4.4201 | 4.4201 | +0.012 (+0.27%) | 3,855,735 |
| 23 Oct 2019 | CNY | 4.4556 | 4.4615 | 4.4024 | 4.4083 | 4.4083 | -0.053 (-1.19%) | 5,716,087 |
| 22 Oct 2019 | CNY | 4.4675 | 4.4734 | 4.432 | 4.4615 | 4.4615 | +0.018 (+0.40%) | 4,185,710 |
| 21 Oct 2019 | CNY | 4.4201 | 4.4438 | 4.3905 | 4.4438 | 4.4438 | 0.0 (0.0%) | 4,878,774 |
| 18 Oct 2019 | CNY | 4.4852 | 4.5385 | 4.4379 | 4.4438 | 4.4438 | -0.041 (-0.92%) | 8,053,358 |
| 17 Oct 2019 | CNY | 4.4793 | 4.503 | 4.4675 | 4.4852 | 4.4852 | +0.006 (+0.13%) | 4,713,410 |
| 16 Oct 2019 | CNY | 4.5207 | 4.5385 | 4.4793 | 4.4793 | 4.4793 | -0.03 (-0.66%) | 8,412,106 |
