| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 4.82 | 4.89 | 4.81 | 4.88 | 4.88 | +0.06 (+1.24%) | 14,096,313 |
| 3 Dec 2019 | CNY | 4.81 | 4.84 | 4.78 | 4.82 | 4.82 | +0.02 (+0.42%) | 10,360,322 |
| 2 Dec 2019 | CNY | 4.86 | 4.86 | 4.8 | 4.8 | 4.8 | -0.06 (-1.23%) | 13,354,031 |
| 29 Nov 2019 | CNY | 4.84 | 4.86 | 4.83 | 4.86 | 4.86 | +0.02 (+0.41%) | 9,498,945 |
| 28 Nov 2019 | CNY | 4.86 | 4.9 | 4.84 | 4.84 | 4.84 | -0.04 (-0.82%) | 9,908,463 |
| 27 Nov 2019 | CNY | 4.91 | 4.92 | 4.87 | 4.88 | 4.88 | -0.07 (-1.41%) | 15,746,178 |
| 26 Nov 2019 | CNY | 4.9 | 4.95 | 4.87 | 4.95 | 4.95 | +0.08 (+1.64%) | 41,360,966 |
| 25 Nov 2019 | CNY | 4.8 | 4.93 | 4.8 | 4.87 | 4.87 | +0.07 (+1.46%) | 32,051,013 |
| 22 Nov 2019 | CNY | 4.78 | 4.81 | 4.76 | 4.8 | 4.8 | +0.03 (+0.63%) | 15,412,180 |
| 21 Nov 2019 | CNY | 4.75 | 4.78 | 4.73 | 4.77 | 4.77 | +0.01 (+0.21%) | 10,450,249 |
| 20 Nov 2019 | CNY | 4.8 | 4.8 | 4.76 | 4.76 | 4.76 | -0.04 (-0.83%) | 9,454,491 |
| 19 Nov 2019 | CNY | 4.75 | 4.81 | 4.74 | 4.8 | 4.8 | +0.05 (+1.05%) | 13,880,705 |
| 18 Nov 2019 | CNY | 4.74 | 4.75 | 4.69 | 4.75 | 4.75 | +0.02 (+0.42%) | 11,910,600 |
| 15 Nov 2019 | CNY | 4.8 | 4.81 | 4.72 | 4.73 | 4.73 | -0.07 (-1.46%) | 17,744,962 |
| 14 Nov 2019 | CNY | 4.77 | 4.83 | 4.77 | 4.8 | 4.8 | +0.02 (+0.42%) | 14,328,353 |
| 13 Nov 2019 | CNY | 4.85 | 4.85 | 4.75 | 4.78 | 4.78 | -0.08 (-1.65%) | 24,290,000 |
| 12 Nov 2019 | CNY | 4.9 | 4.9 | 4.81 | 4.86 | 4.86 | -0.04 (-0.82%) | 19,365,348 |
| 11 Nov 2019 | CNY | 5.01 | 5.02 | 4.88 | 4.9 | 4.9 | -0.13 (-2.58%) | 36,301,233 |
| 8 Nov 2019 | CNY | 5.09 | 5.09 | 5.02 | 5.03 | 5.03 | -0.05 (-0.98%) | 17,730,468 |
| 7 Nov 2019 | CNY | 5.07 | 5.11 | 5.06 | 5.08 | 5.08 | +0.03 (+0.59%) | 14,377,323 |
| 6 Nov 2019 | CNY | 5.08 | 5.09 | 5.04 | 5.05 | 5.05 | -0.03 (-0.59%) | 10,351,009 |
| 5 Nov 2019 | CNY | 5.06 | 5.1 | 5.03 | 5.08 | 5.08 | +0.03 (+0.59%) | 16,080,827 |
| 4 Nov 2019 | CNY | 5.07 | 5.09 | 5.04 | 5.05 | 5.05 | -0.03 (-0.59%) | 18,871,815 |
| 1 Nov 2019 | CNY | 5.05 | 5.09 | 5 | 5.08 | 5.08 | +0.02 (+0.40%) | 24,950,290 |
| 31 Oct 2019 | CNY | 5.14 | 5.15 | 5.05 | 5.06 | 5.06 | -0.08 (-1.56%) | 30,987,009 |
| 30 Oct 2019 | CNY | 5.2 | 5.21 | 5.13 | 5.14 | 5.14 | -0.08 (-1.53%) | 21,200,167 |
| 29 Oct 2019 | CNY | 5.21 | 5.25 | 5.2 | 5.22 | 5.22 | +0.01 (+0.19%) | 16,832,281 |
| 28 Oct 2019 | CNY | 5.2 | 5.22 | 5.19 | 5.21 | 5.21 | +0.01 (+0.19%) | 18,139,864 |
| 25 Oct 2019 | CNY | 5.22 | 5.22 | 5.17 | 5.2 | 5.2 | -0.02 (-0.38%) | 20,151,916 |
| 24 Oct 2019 | CNY | 5.22 | 5.24 | 5.2 | 5.22 | 5.22 | 0.0 (0.0%) | 16,726,695 |
