| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2019 | CNY | 4.42 | 4.44 | 4.39 | 4.41 | 4.41 | -0.01 (-0.23%) | 5,597,876 |
| 25 Nov 2019 | CNY | 4.38 | 4.43 | 4.33 | 4.42 | 4.42 | +0.04 (+0.91%) | 8,738,500 |
| 22 Nov 2019 | CNY | 4.42 | 4.46 | 4.33 | 4.38 | 4.38 | -0.01 (-0.23%) | 8,514,728 |
| 21 Nov 2019 | CNY | 4.35 | 4.4 | 4.34 | 4.39 | 4.39 | +0.02 (+0.46%) | 5,448,983 |
| 20 Nov 2019 | CNY | 4.46 | 4.47 | 4.36 | 4.37 | 4.37 | -0.08 (-1.80%) | 11,538,585 |
| 19 Nov 2019 | CNY | 4.36 | 4.45 | 4.35 | 4.45 | 4.45 | +0.11 (+2.53%) | 7,641,504 |
| 18 Nov 2019 | CNY | 4.35 | 4.37 | 4.31 | 4.34 | 4.34 | +0.01 (+0.23%) | 6,698,427 |
| 15 Nov 2019 | CNY | 4.42 | 4.42 | 4.33 | 4.33 | 4.33 | -0.09 (-2.04%) | 6,226,751 |
| 14 Nov 2019 | CNY | 4.37 | 4.43 | 4.37 | 4.42 | 4.42 | +0.03 (+0.68%) | 6,526,650 |
| 13 Nov 2019 | CNY | 4.45 | 4.45 | 4.38 | 4.39 | 4.39 | -0.04 (-0.90%) | 5,094,500 |
| 12 Nov 2019 | CNY | 4.44 | 4.46 | 4.39 | 4.43 | 4.43 | -0.02 (-0.45%) | 5,876,890 |
| 11 Nov 2019 | CNY | 4.54 | 4.55 | 4.39 | 4.45 | 4.45 | -0.11 (-2.41%) | 15,632,572 |
| 8 Nov 2019 | CNY | 4.59 | 4.61 | 4.55 | 4.56 | 4.56 | -0.02 (-0.44%) | 7,334,560 |
| 7 Nov 2019 | CNY | 4.59 | 4.59 | 4.53 | 4.58 | 4.58 | +0.01 (+0.22%) | 8,367,257 |
| 6 Nov 2019 | CNY | 4.56 | 4.65 | 4.53 | 4.57 | 4.57 | +0.03 (+0.66%) | 12,566,256 |
| 5 Nov 2019 | CNY | 4.53 | 4.58 | 4.48 | 4.54 | 4.54 | +0.02 (+0.44%) | 11,323,875 |
| 4 Nov 2019 | CNY | 4.52 | 4.55 | 4.49 | 4.52 | 4.52 | +0.02 (+0.44%) | 6,165,329 |
| 1 Nov 2019 | CNY | 4.43 | 4.51 | 4.42 | 4.5 | 4.5 | +0.05 (+1.12%) | 7,415,892 |
| 31 Oct 2019 | CNY | 4.54 | 4.56 | 4.42 | 4.45 | 4.45 | -0.09 (-1.98%) | 12,104,951 |
| 30 Oct 2019 | CNY | 4.55 | 4.58 | 4.47 | 4.54 | 4.54 | -0.04 (-0.87%) | 12,477,517 |
| 29 Oct 2019 | CNY | 4.78 | 4.78 | 4.5 | 4.58 | 4.58 | -0.17 (-3.58%) | 37,278,326 |
| 28 Oct 2019 | CNY | 4.47 | 4.76 | 4.47 | 4.75 | 4.75 | +0.29 (+6.50%) | 25,766,864 |
| 25 Oct 2019 | CNY | 4.43 | 4.47 | 4.38 | 4.46 | 4.46 | +0.03 (+0.68%) | 6,662,647 |
| 24 Oct 2019 | CNY | 4.42 | 4.43 | 4.37 | 4.43 | 4.43 | 0.0 (0.0%) | 6,733,981 |
| 23 Oct 2019 | CNY | 4.46 | 4.46 | 4.38 | 4.43 | 4.43 | -0.04 (-0.89%) | 12,175,826 |
| 22 Oct 2019 | CNY | 4.46 | 4.48 | 4.39 | 4.47 | 4.47 | +0.01 (+0.22%) | 10,814,625 |
| 21 Oct 2019 | CNY | 4.51 | 4.52 | 4.42 | 4.46 | 4.46 | -0.05 (-1.11%) | 9,345,342 |
| 18 Oct 2019 | CNY | 4.61 | 4.63 | 4.5 | 4.51 | 4.51 | -0.09 (-1.96%) | 12,131,984 |
| 17 Oct 2019 | CNY | 4.7 | 4.75 | 4.58 | 4.6 | 4.6 | -0.09 (-1.92%) | 11,603,128 |
| 16 Oct 2019 | CNY | 4.8 | 4.89 | 4.68 | 4.69 | 4.69 | -0.1 (-2.09%) | 18,191,546 |
