| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2019 | CNY | 3.38 | 3.42 | 3.36 | 3.37 | 3.37 | -0.02 (-0.59%) | 1,862,800 |
| 29 Nov 2019 | CNY | 3.39 | 3.42 | 3.38 | 3.39 | 3.39 | -0.01 (-0.29%) | 1,437,899 |
| 28 Nov 2019 | CNY | 3.41 | 3.43 | 3.39 | 3.4 | 3.4 | -0.01 (-0.29%) | 1,550,900 |
| 27 Nov 2019 | CNY | 3.35 | 3.46 | 3.35 | 3.41 | 3.41 | +0.03 (+0.89%) | 2,658,905 |
| 26 Nov 2019 | CNY | 3.43 | 3.44 | 3.37 | 3.38 | 3.38 | -0.06 (-1.74%) | 1,978,403 |
| 25 Nov 2019 | CNY | 3.57 | 3.57 | 3.4 | 3.44 | 3.44 | -0.1 (-2.82%) | 2,842,504 |
| 22 Nov 2019 | CNY | 3.59 | 3.65 | 3.5 | 3.54 | 3.54 | -0.01 (-0.28%) | 5,334,558 |
| 21 Nov 2019 | CNY | 3.56 | 3.58 | 3.47 | 3.55 | 3.55 | -0.01 (-0.28%) | 4,040,003 |
| 20 Nov 2019 | CNY | 3.54 | 3.61 | 3.49 | 3.56 | 3.56 | +0.04 (+1.14%) | 5,541,103 |
| 19 Nov 2019 | CNY | 3.48 | 3.55 | 3.42 | 3.52 | 3.52 | +0.08 (+2.33%) | 7,877,169 |
| 18 Nov 2019 | CNY | 3.3 | 3.44 | 3.23 | 3.44 | 3.44 | +0.16 (+4.88%) | 5,343,473 |
| 15 Nov 2019 | CNY | 3.3 | 3.35 | 3.26 | 3.28 | 3.28 | -0.03 (-0.91%) | 3,343,244 |
| 14 Nov 2019 | CNY | 3.19 | 3.49 | 3.19 | 3.31 | 3.31 | -0.05 (-1.49%) | 7,124,807 |
| 13 Nov 2019 | CNY | 3.48 | 3.53 | 3.36 | 3.36 | 3.36 | -0.18 (-5.08%) | 6,234,160 |
| 12 Nov 2019 | CNY | 3.65 | 3.72 | 3.54 | 3.54 | 3.54 | -0.19 (-5.09%) | 6,497,840 |
| 11 Nov 2019 | CNY | 3.92 | 3.96 | 3.73 | 3.73 | 3.73 | -0.2 (-5.09%) | 4,857,900 |
| 8 Nov 2019 | CNY | 4.02 | 4.04 | 3.93 | 3.93 | 3.93 | -0.11 (-2.72%) | 2,027,300 |
| 7 Nov 2019 | CNY | 4.05 | 4.05 | 4 | 4.04 | 4.04 | 0.0 (0.0%) | 1,827,100 |
| 6 Nov 2019 | CNY | 4.05 | 4.06 | 3.99 | 4.04 | 4.04 | -0.02 (-0.49%) | 2,635,700 |
| 5 Nov 2019 | CNY | 4.1 | 4.12 | 4.03 | 4.06 | 4.06 | -0.03 (-0.73%) | 3,337,200 |
| 4 Nov 2019 | CNY | 4.04 | 4.12 | 4.03 | 4.09 | 4.09 | +0.02 (+0.49%) | 4,408,396 |
| 1 Nov 2019 | CNY | 4.06 | 4.1 | 3.99 | 4.07 | 4.07 | +0.01 (+0.25%) | 4,216,802 |
| 31 Oct 2019 | CNY | 4.08 | 4.11 | 4.05 | 4.06 | 4.06 | -0.01 (-0.25%) | 2,865,701 |
| 30 Oct 2019 | CNY | 4.06 | 4.13 | 4.04 | 4.07 | 4.07 | -0.01 (-0.25%) | 3,974,961 |
| 29 Oct 2019 | CNY | 4.18 | 4.19 | 4.07 | 4.08 | 4.08 | -0.09 (-2.16%) | 3,348,830 |
| 28 Oct 2019 | CNY | 4.1 | 4.27 | 4.1 | 4.17 | 4.17 | -0.02 (-0.48%) | 6,730,901 |
| 25 Oct 2019 | CNY | 4.15 | 4.22 | 4.06 | 4.19 | 4.19 | +0.07 (+1.70%) | 3,359,386 |
| 24 Oct 2019 | CNY | 4.17 | 4.17 | 4.06 | 4.12 | 4.12 | -0.04 (-0.96%) | 2,877,453 |
| 23 Oct 2019 | CNY | 4.22 | 4.27 | 4.15 | 4.16 | 4.16 | -0.04 (-0.95%) | 2,902,300 |
| 22 Oct 2019 | CNY | 4.25 | 4.32 | 4.19 | 4.2 | 4.2 | -0.05 (-1.18%) | 4,350,000 |
