| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 3.2 | 3.2154 | 3.1769 | 3.2077 | 3.2077 | +0.008 (+0.24%) | 4,574,246 |
| 3 Dec 2019 | CNY | 3.1769 | 3.2077 | 3.1615 | 3.2 | 3.2 | +0.015 (+0.48%) | 3,613,646 |
| 2 Dec 2019 | CNY | 3.1846 | 3.2 | 3.1692 | 3.1846 | 3.1846 | 0.0 (0.0%) | 3,520,042 |
| 29 Nov 2019 | CNY | 3.1846 | 3.2154 | 3.1692 | 3.1846 | 3.1846 | -0.015 (-0.48%) | 4,612,179 |
| 28 Nov 2019 | CNY | 3.2385 | 3.2385 | 3.1923 | 3.2 | 3.2 | -0.031 (-0.95%) | 4,228,918 |
| 27 Nov 2019 | CNY | 3.2308 | 3.2462 | 3.2154 | 3.2308 | 3.2308 | 0.0 (0.0%) | 3,671,850 |
| 26 Nov 2019 | CNY | 3.2462 | 3.2539 | 3.2308 | 3.2308 | 3.2308 | -0.015 (-0.47%) | 3,581,500 |
| 25 Nov 2019 | CNY | 3.2231 | 3.2539 | 3.2077 | 3.2462 | 3.2462 | +0.038 (+1.20%) | 5,796,076 |
| 22 Nov 2019 | CNY | 3.2539 | 3.2692 | 3.2 | 3.2077 | 3.2077 | -0.038 (-1.19%) | 6,347,533 |
| 21 Nov 2019 | CNY | 3.2 | 3.2615 | 3.2 | 3.2462 | 3.2462 | +0.031 (+0.96%) | 5,184,699 |
| 20 Nov 2019 | CNY | 3.2385 | 3.2462 | 3.2154 | 3.2154 | 3.2154 | -0.023 (-0.71%) | 4,304,054 |
| 19 Nov 2019 | CNY | 3.2077 | 3.2385 | 3.1923 | 3.2385 | 3.2385 | +0.031 (+0.96%) | 4,830,099 |
| 18 Nov 2019 | CNY | 3.1846 | 3.2154 | 3.1692 | 3.2077 | 3.2077 | +0.008 (+0.24%) | 3,799,770 |
| 15 Nov 2019 | CNY | 3.2 | 3.2539 | 3.1769 | 3.2 | 3.2 | -0.015 (-0.48%) | 4,932,629 |
| 14 Nov 2019 | CNY | 3.1923 | 3.2231 | 3.1923 | 3.2154 | 3.2154 | +0.008 (+0.24%) | 3,358,849 |
| 13 Nov 2019 | CNY | 3.2231 | 3.2308 | 3.2 | 3.2077 | 3.2077 | -0.023 (-0.71%) | 3,054,695 |
| 12 Nov 2019 | CNY | 3.2154 | 3.2385 | 3.1692 | 3.2308 | 3.2308 | +0.015 (+0.48%) | 5,079,402 |
| 11 Nov 2019 | CNY | 3.2923 | 3.3 | 3.2077 | 3.2154 | 3.2154 | -0.092 (-2.79%) | 6,577,304 |
| 8 Nov 2019 | CNY | 3.3462 | 3.3692 | 3.3077 | 3.3077 | 3.3077 | -0.015 (-0.46%) | 4,348,563 |
| 7 Nov 2019 | CNY | 3.3077 | 3.3539 | 3.3077 | 3.3231 | 3.3231 | -0.015 (-0.46%) | 4,226,826 |
| 6 Nov 2019 | CNY | 3.3154 | 3.3846 | 3.2923 | 3.3385 | 3.3385 | +0.031 (+0.93%) | 7,444,379 |
| 5 Nov 2019 | CNY | 3.3 | 3.3154 | 3.2539 | 3.3077 | 3.3077 | +0.008 (+0.23%) | 5,277,223 |
| 4 Nov 2019 | CNY | 3.2923 | 3.3231 | 3.2846 | 3.3 | 3.3 | +0.008 (+0.23%) | 4,050,272 |
| 1 Nov 2019 | CNY | 3.2692 | 3.3231 | 3.2231 | 3.2923 | 3.2923 | +0.015 (+0.47%) | 7,481,349 |
| 31 Oct 2019 | CNY | 3.3231 | 3.3231 | 3.2615 | 3.2769 | 3.2769 | -0.023 (-0.70%) | 5,491,716 |
| 30 Oct 2019 | CNY | 3.3385 | 3.3462 | 3.2846 | 3.3 | 3.3 | -0.023 (-0.70%) | 7,166,029 |
| 29 Oct 2019 | CNY | 3.3923 | 3.3923 | 3.3231 | 3.3231 | 3.3231 | -0.061 (-1.82%) | 7,869,976 |
| 28 Oct 2019 | CNY | 3.3615 | 3.4 | 3.3539 | 3.3846 | 3.3846 | +0.015 (+0.46%) | 8,589,649 |
| 25 Oct 2019 | CNY | 3.3385 | 3.3692 | 3.3154 | 3.3692 | 3.3692 | +0.015 (+0.46%) | 8,340,723 |
| 24 Oct 2019 | CNY | 3.4077 | 3.4154 | 3.3385 | 3.3539 | 3.3539 | -0.054 (-1.58%) | 5,133,960 |
