| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2019 | CNY | 3.62 | 3.68 | 3.61 | 3.65 | 3.65 | +0.03 (+0.83%) | 4,634,988 |
| 25 Nov 2019 | CNY | 3.6 | 3.62 | 3.57 | 3.62 | 3.62 | 0.0 (0.0%) | 3,777,561 |
| 22 Nov 2019 | CNY | 3.61 | 3.67 | 3.58 | 3.62 | 3.62 | +0.02 (+0.56%) | 4,014,573 |
| 21 Nov 2019 | CNY | 3.61 | 3.63 | 3.59 | 3.6 | 3.6 | -0.02 (-0.55%) | 2,058,524 |
| 20 Nov 2019 | CNY | 3.64 | 3.64 | 3.61 | 3.62 | 3.62 | -0.02 (-0.55%) | 1,966,464 |
| 19 Nov 2019 | CNY | 3.61 | 3.64 | 3.59 | 3.64 | 3.64 | +0.03 (+0.83%) | 2,623,243 |
| 18 Nov 2019 | CNY | 3.56 | 3.61 | 3.56 | 3.61 | 3.61 | +0.03 (+0.84%) | 1,996,764 |
| 15 Nov 2019 | CNY | 3.63 | 3.63 | 3.57 | 3.58 | 3.58 | -0.05 (-1.38%) | 2,197,972 |
| 14 Nov 2019 | CNY | 3.6 | 3.63 | 3.58 | 3.63 | 3.63 | +0.05 (+1.40%) | 1,791,775 |
| 13 Nov 2019 | CNY | 3.6 | 3.62 | 3.57 | 3.58 | 3.58 | -0.04 (-1.10%) | 2,843,838 |
| 12 Nov 2019 | CNY | 3.62 | 3.64 | 3.56 | 3.62 | 3.62 | 0.0 (0.0%) | 4,112,936 |
| 11 Nov 2019 | CNY | 3.71 | 3.71 | 3.61 | 3.62 | 3.62 | -0.1 (-2.69%) | 3,868,640 |
| 8 Nov 2019 | CNY | 3.74 | 3.76 | 3.7 | 3.72 | 3.72 | -0.01 (-0.27%) | 2,479,378 |
| 7 Nov 2019 | CNY | 3.73 | 3.74 | 3.7 | 3.73 | 3.73 | +0.01 (+0.27%) | 2,856,560 |
| 6 Nov 2019 | CNY | 3.73 | 3.77 | 3.71 | 3.72 | 3.72 | -0.03 (-0.80%) | 2,964,738 |
| 5 Nov 2019 | CNY | 3.77 | 3.8 | 3.72 | 3.75 | 3.75 | -0.03 (-0.79%) | 4,665,655 |
| 4 Nov 2019 | CNY | 3.81 | 3.83 | 3.77 | 3.78 | 3.78 | -0.02 (-0.53%) | 3,589,062 |
| 1 Nov 2019 | CNY | 3.74 | 3.82 | 3.73 | 3.8 | 3.8 | +0.04 (+1.06%) | 4,501,406 |
| 31 Oct 2019 | CNY | 3.78 | 3.84 | 3.73 | 3.76 | 3.76 | 0.0 (0.0%) | 4,570,961 |
| 30 Oct 2019 | CNY | 3.76 | 3.8 | 3.74 | 3.76 | 3.76 | -0.01 (-0.27%) | 3,874,512 |
| 29 Oct 2019 | CNY | 3.81 | 3.81 | 3.76 | 3.77 | 3.77 | -0.04 (-1.05%) | 3,539,382 |
| 28 Oct 2019 | CNY | 3.75 | 3.82 | 3.74 | 3.81 | 3.81 | +0.07 (+1.87%) | 4,953,211 |
| 25 Oct 2019 | CNY | 3.7 | 3.74 | 3.68 | 3.74 | 3.74 | +0.02 (+0.54%) | 2,534,770 |
| 24 Oct 2019 | CNY | 3.65 | 3.72 | 3.65 | 3.72 | 3.72 | +0.06 (+1.64%) | 3,845,434 |
| 23 Oct 2019 | CNY | 3.66 | 3.68 | 3.64 | 3.66 | 3.66 | -0.01 (-0.27%) | 2,926,479 |
| 22 Oct 2019 | CNY | 3.63 | 3.68 | 3.63 | 3.67 | 3.67 | +0.04 (+1.10%) | 2,544,679 |
| 21 Oct 2019 | CNY | 3.65 | 3.68 | 3.59 | 3.63 | 3.63 | -0.05 (-1.36%) | 4,003,842 |
| 18 Oct 2019 | CNY | 3.69 | 3.72 | 3.64 | 3.68 | 3.68 | -0.01 (-0.27%) | 4,153,955 |
| 17 Oct 2019 | CNY | 3.72 | 3.74 | 3.68 | 3.69 | 3.69 | -0.01 (-0.27%) | 2,785,527 |
| 16 Oct 2019 | CNY | 3.77 | 3.78 | 3.69 | 3.7 | 3.7 | -0.07 (-1.86%) | 4,270,977 |
