| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Nov 2019 | CNY | 4.27 | 4.28 | 4.16 | 4.24 | 4.24 | -0.03 (-0.70%) | 1,891,100 |
| 11 Nov 2019 | CNY | 4.42 | 4.42 | 4.26 | 4.27 | 4.27 | -0.16 (-3.61%) | 1,501,847 |
| 8 Nov 2019 | CNY | 4.45 | 4.49 | 4.37 | 4.43 | 4.43 | -0.02 (-0.45%) | 1,243,657 |
| 7 Nov 2019 | CNY | 4.47 | 4.48 | 4.42 | 4.45 | 4.45 | 0.0 (0.0%) | 1,478,400 |
| 6 Nov 2019 | CNY | 4.51 | 4.53 | 4.44 | 4.45 | 4.45 | -0.09 (-1.98%) | 1,943,600 |
| 5 Nov 2019 | CNY | 4.5 | 4.57 | 4.46 | 4.54 | 4.54 | +0.04 (+0.89%) | 1,857,300 |
| 4 Nov 2019 | CNY | 4.56 | 4.64 | 4.42 | 4.5 | 4.5 | -0.07 (-1.53%) | 2,038,435 |
| 1 Nov 2019 | CNY | 4.52 | 4.59 | 4.51 | 4.57 | 4.57 | +0.03 (+0.66%) | 1,048,900 |
| 31 Oct 2019 | CNY | 4.57 | 4.6 | 4.53 | 4.54 | 4.54 | -0.03 (-0.66%) | 2,183,429 |
| 30 Oct 2019 | CNY | 4.61 | 4.64 | 4.56 | 4.57 | 4.57 | -0.07 (-1.51%) | 1,462,300 |
| 29 Oct 2019 | CNY | 4.75 | 4.79 | 4.61 | 4.64 | 4.64 | -0.12 (-2.52%) | 2,252,279 |
| 28 Oct 2019 | CNY | 4.72 | 4.81 | 4.72 | 4.76 | 4.76 | +0.03 (+0.63%) | 2,294,258 |
| 25 Oct 2019 | CNY | 4.7 | 4.77 | 4.65 | 4.73 | 4.73 | +0.01 (+0.21%) | 1,140,600 |
| 24 Oct 2019 | CNY | 4.7 | 4.73 | 4.66 | 4.72 | 4.72 | +0.04 (+0.85%) | 924,267 |
| 23 Oct 2019 | CNY | 4.68 | 4.77 | 4.66 | 4.68 | 4.68 | +0.01 (+0.21%) | 1,182,200 |
| 22 Oct 2019 | CNY | 4.62 | 4.7 | 4.6 | 4.67 | 4.67 | +0.05 (+1.08%) | 1,332,790 |
| 21 Oct 2019 | CNY | 4.64 | 4.64 | 4.56 | 4.62 | 4.62 | +0.01 (+0.22%) | 1,077,071 |
| 18 Oct 2019 | CNY | 4.68 | 4.76 | 4.59 | 4.61 | 4.61 | -0.08 (-1.71%) | 1,236,227 |
| 17 Oct 2019 | CNY | 4.7 | 4.75 | 4.66 | 4.69 | 4.69 | -0.02 (-0.42%) | 747,649 |
| 16 Oct 2019 | CNY | 4.78 | 4.8 | 4.71 | 4.71 | 4.71 | -0.06 (-1.26%) | 656,433 |
| 15 Oct 2019 | CNY | 4.83 | 4.83 | 4.73 | 4.77 | 4.77 | -0.07 (-1.45%) | 1,348,088 |
| 14 Oct 2019 | CNY | 4.75 | 4.85 | 4.75 | 4.84 | 4.84 | +0.09 (+1.89%) | 1,469,704 |
| 11 Oct 2019 | CNY | 4.7 | 4.78 | 4.67 | 4.75 | 4.75 | +0.03 (+0.64%) | 1,442,668 |
| 10 Oct 2019 | CNY | 4.66 | 4.72 | 4.64 | 4.72 | 4.72 | +0.06 (+1.29%) | 1,110,196 |
| 9 Oct 2019 | CNY | 4.54 | 4.67 | 4.54 | 4.66 | 4.66 | +0.06 (+1.30%) | 970,106 |
| 8 Oct 2019 | CNY | 4.59 | 4.67 | 4.56 | 4.6 | 4.6 | +0.03 (+0.66%) | 1,461,536 |
| 30 Sep 2019 | CNY | 4.65 | 4.66 | 4.5 | 4.57 | 4.57 | -0.07 (-1.51%) | 1,187,847 |
| 27 Sep 2019 | CNY | 4.6 | 4.67 | 4.58 | 4.64 | 4.64 | +0.04 (+0.87%) | 1,309,827 |
| 26 Sep 2019 | CNY | 4.71 | 4.72 | 4.6 | 4.6 | 4.6 | -0.11 (-2.34%) | 1,966,278 |
| 25 Sep 2019 | CNY | 4.83 | 4.83 | 4.7 | 4.71 | 4.71 | -0.13 (-2.69%) | 1,914,102 |
