| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 4.54 | 4.64 | 4.52 | 4.62 | 4.62 | +0.04 (+0.87%) | 11,657,553 |
| 3 Dec 2019 | CNY | 4.57 | 4.58 | 4.49 | 4.58 | 4.58 | -0.01 (-0.22%) | 13,576,993 |
| 2 Dec 2019 | CNY | 4.6 | 4.66 | 4.58 | 4.59 | 4.59 | 0.0 (0.0%) | 10,686,093 |
| 29 Nov 2019 | CNY | 4.62 | 4.62 | 4.56 | 4.59 | 4.59 | -0.05 (-1.08%) | 11,171,786 |
| 28 Nov 2019 | CNY | 4.61 | 4.69 | 4.61 | 4.64 | 4.64 | -0.07 (-1.49%) | 13,956,887 |
| 27 Nov 2019 | CNY | 4.77 | 4.8 | 4.7 | 4.71 | 4.71 | -0.02 (-0.42%) | 14,470,364 |
| 26 Nov 2019 | CNY | 4.77 | 4.79 | 4.69 | 4.73 | 4.73 | -0.05 (-1.05%) | 15,016,964 |
| 25 Nov 2019 | CNY | 4.71 | 4.83 | 4.71 | 4.78 | 4.78 | +0.11 (+2.36%) | 32,171,384 |
| 22 Nov 2019 | CNY | 4.79 | 4.8 | 4.64 | 4.67 | 4.67 | -0.06 (-1.27%) | 24,082,500 |
| 21 Nov 2019 | CNY | 4.75 | 4.77 | 4.71 | 4.73 | 4.73 | -0.03 (-0.63%) | 21,866,122 |
| 20 Nov 2019 | CNY | 4.62 | 4.8 | 4.62 | 4.76 | 4.76 | +0.15 (+3.25%) | 45,012,187 |
| 19 Nov 2019 | CNY | 4.58 | 4.63 | 4.56 | 4.61 | 4.61 | +0.02 (+0.44%) | 11,927,000 |
| 18 Nov 2019 | CNY | 4.54 | 4.6 | 4.51 | 4.59 | 4.59 | +0.04 (+0.88%) | 10,444,290 |
| 15 Nov 2019 | CNY | 4.63 | 4.63 | 4.54 | 4.55 | 4.55 | -0.08 (-1.73%) | 10,542,000 |
| 14 Nov 2019 | CNY | 4.6 | 4.64 | 4.58 | 4.63 | 4.63 | +0.03 (+0.65%) | 13,794,294 |
| 13 Nov 2019 | CNY | 4.61 | 4.66 | 4.57 | 4.6 | 4.6 | -0.01 (-0.22%) | 25,886,034 |
| 12 Nov 2019 | CNY | 4.42 | 4.61 | 4.38 | 4.61 | 4.61 | +0.2 (+4.54%) | 27,341,980 |
| 11 Nov 2019 | CNY | 4.55 | 4.55 | 4.38 | 4.41 | 4.41 | -0.16 (-3.50%) | 19,306,539 |
| 8 Nov 2019 | CNY | 4.59 | 4.65 | 4.54 | 4.57 | 4.57 | +0.01 (+0.22%) | 20,412,365 |
| 7 Nov 2019 | CNY | 4.58 | 4.6 | 4.55 | 4.56 | 4.56 | 0.0 (0.0%) | 7,871,700 |
| 6 Nov 2019 | CNY | 4.62 | 4.62 | 4.54 | 4.56 | 4.56 | -0.09 (-1.94%) | 15,187,200 |
| 5 Nov 2019 | CNY | 4.57 | 4.68 | 4.57 | 4.65 | 4.65 | +0.11 (+2.42%) | 23,210,701 |
| 4 Nov 2019 | CNY | 4.61 | 4.63 | 4.52 | 4.54 | 4.54 | -0.06 (-1.30%) | 21,130,242 |
| 1 Nov 2019 | CNY | 4.58 | 4.61 | 4.51 | 4.6 | 4.6 | +0.01 (+0.22%) | 12,759,066 |
| 31 Oct 2019 | CNY | 4.72 | 4.73 | 4.58 | 4.59 | 4.59 | -0.14 (-2.96%) | 18,016,606 |
| 30 Oct 2019 | CNY | 4.69 | 4.74 | 4.67 | 4.73 | 4.73 | +0.02 (+0.42%) | 17,955,851 |
| 29 Oct 2019 | CNY | 4.72 | 4.76 | 4.68 | 4.71 | 4.71 | -0.1 (-2.08%) | 22,895,606 |
| 28 Oct 2019 | CNY | 4.83 | 4.86 | 4.76 | 4.81 | 4.81 | -0.04 (-0.82%) | 22,783,929 |
| 25 Oct 2019 | CNY | 4.69 | 4.89 | 4.68 | 4.85 | 4.85 | +0.17 (+3.63%) | 38,179,553 |
| 24 Oct 2019 | CNY | 4.73 | 4.77 | 4.66 | 4.68 | 4.68 | -0.16 (-3.31%) | 35,464,630 |
