| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 4.67 | 4.69 | 4.64 | 4.68 | 4.68 | +0.02 (+0.43%) | 4,558,600 |
| 3 Dec 2019 | CNY | 4.66 | 4.68 | 4.59 | 4.66 | 4.66 | -0.02 (-0.43%) | 6,434,122 |
| 2 Dec 2019 | CNY | 4.71 | 4.75 | 4.68 | 4.68 | 4.68 | +0.02 (+0.43%) | 7,747,253 |
| 29 Nov 2019 | CNY | 4.66 | 4.72 | 4.6 | 4.66 | 4.66 | +0.01 (+0.22%) | 7,445,675 |
| 28 Nov 2019 | CNY | 4.68 | 4.71 | 4.65 | 4.65 | 4.65 | -0.04 (-0.85%) | 5,040,163 |
| 27 Nov 2019 | CNY | 4.7 | 4.73 | 4.67 | 4.69 | 4.69 | -0.02 (-0.42%) | 5,131,724 |
| 26 Nov 2019 | CNY | 4.75 | 4.76 | 4.71 | 4.71 | 4.71 | -0.04 (-0.84%) | 4,157,000 |
| 25 Nov 2019 | CNY | 4.73 | 4.75 | 4.66 | 4.75 | 4.75 | +0.03 (+0.64%) | 7,747,970 |
| 22 Nov 2019 | CNY | 4.76 | 4.8 | 4.71 | 4.72 | 4.72 | -0.04 (-0.84%) | 8,104,252 |
| 21 Nov 2019 | CNY | 4.75 | 4.79 | 4.72 | 4.76 | 4.76 | 0.0 (0.0%) | 5,979,262 |
| 20 Nov 2019 | CNY | 4.85 | 4.85 | 4.76 | 4.76 | 4.76 | -0.09 (-1.86%) | 5,782,000 |
| 19 Nov 2019 | CNY | 4.81 | 4.85 | 4.79 | 4.85 | 4.85 | +0.02 (+0.41%) | 9,117,051 |
| 18 Nov 2019 | CNY | 4.74 | 4.85 | 4.72 | 4.83 | 4.83 | +0.09 (+1.90%) | 8,916,273 |
| 15 Nov 2019 | CNY | 4.81 | 4.82 | 4.73 | 4.74 | 4.74 | -0.07 (-1.46%) | 5,963,800 |
| 14 Nov 2019 | CNY | 4.8 | 4.84 | 4.77 | 4.81 | 4.81 | +0.01 (+0.21%) | 6,110,100 |
| 13 Nov 2019 | CNY | 4.84 | 4.85 | 4.78 | 4.8 | 4.8 | -0.04 (-0.83%) | 6,589,300 |
| 12 Nov 2019 | CNY | 4.8 | 4.85 | 4.78 | 4.84 | 4.84 | +0.04 (+0.83%) | 8,054,426 |
| 11 Nov 2019 | CNY | 4.87 | 4.93 | 4.78 | 4.8 | 4.8 | -0.11 (-2.24%) | 11,596,083 |
| 8 Nov 2019 | CNY | 4.95 | 4.99 | 4.91 | 4.91 | 4.91 | -0.01 (-0.20%) | 8,531,200 |
| 7 Nov 2019 | CNY | 4.89 | 4.95 | 4.87 | 4.92 | 4.92 | +0.03 (+0.61%) | 6,561,100 |
| 6 Nov 2019 | CNY | 4.96 | 4.98 | 4.87 | 4.89 | 4.89 | -0.07 (-1.41%) | 9,649,205 |
| 5 Nov 2019 | CNY | 4.91 | 5.01 | 4.91 | 4.96 | 4.96 | +0.05 (+1.02%) | 16,678,399 |
| 4 Nov 2019 | CNY | 4.92 | 4.94 | 4.89 | 4.91 | 4.91 | +0.01 (+0.20%) | 6,642,580 |
| 1 Nov 2019 | CNY | 4.83 | 4.91 | 4.81 | 4.9 | 4.9 | +0.05 (+1.03%) | 7,567,088 |
| 31 Oct 2019 | CNY | 4.87 | 4.91 | 4.83 | 4.85 | 4.85 | 0.0 (0.0%) | 6,710,000 |
| 30 Oct 2019 | CNY | 4.92 | 4.93 | 4.83 | 4.85 | 4.85 | -0.08 (-1.62%) | 9,951,600 |
| 29 Oct 2019 | CNY | 5.03 | 5.04 | 4.93 | 4.93 | 4.93 | -0.1 (-1.99%) | 9,503,500 |
| 28 Oct 2019 | CNY | 4.9 | 5.04 | 4.9 | 5.03 | 5.03 | +0.1 (+2.03%) | 14,164,200 |
| 25 Oct 2019 | CNY | 4.9 | 4.95 | 4.85 | 4.93 | 4.93 | +0.05 (+1.02%) | 8,470,021 |
| 24 Oct 2019 | CNY | 4.87 | 4.92 | 4.84 | 4.88 | 4.88 | +0.02 (+0.41%) | 6,962,200 |
