| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2019 | CNY | 3.437 | 3.5042 | 3.437 | 3.4874 | 3.4874 | +0.042 (+1.22%) | 2,354,280 |
| 15 Nov 2019 | CNY | 3.5294 | 3.5294 | 3.4286 | 3.4454 | 3.4454 | -0.076 (-2.15%) | 3,099,050 |
| 14 Nov 2019 | CNY | 3.563 | 3.563 | 3.5042 | 3.521 | 3.521 | -0.05 (-1.41%) | 3,607,273 |
| 13 Nov 2019 | CNY | 3.5294 | 3.5714 | 3.4958 | 3.5714 | 3.5714 | +0.042 (+1.19%) | 3,831,310 |
| 12 Nov 2019 | CNY | 3.521 | 3.5294 | 3.4622 | 3.5294 | 3.5294 | -0.008 (-0.24%) | 4,475,949 |
| 11 Nov 2019 | CNY | 3.6387 | 3.6891 | 3.4622 | 3.5378 | 3.5378 | -0.176 (-4.75%) | 7,759,395 |
| 8 Nov 2019 | CNY | 3.563 | 3.8656 | 3.5378 | 3.7143 | 3.7143 | +0.151 (+4.25%) | 11,940,148 |
| 7 Nov 2019 | CNY | 3.5294 | 3.5714 | 3.5042 | 3.563 | 3.563 | +0.034 (+0.95%) | 2,839,660 |
| 6 Nov 2019 | CNY | 3.6135 | 3.6219 | 3.5126 | 3.5294 | 3.5294 | -0.059 (-1.64%) | 3,943,801 |
| 5 Nov 2019 | CNY | 3.6135 | 3.6219 | 3.5378 | 3.5882 | 3.5882 | +0.017 (+0.47%) | 3,378,505 |
| 4 Nov 2019 | CNY | 3.5882 | 3.6303 | 3.563 | 3.5714 | 3.5714 | -0.017 (-0.47%) | 3,692,489 |
| 1 Nov 2019 | CNY | 3.5462 | 3.605 | 3.5042 | 3.5882 | 3.5882 | +0.059 (+1.67%) | 4,750,570 |
| 31 Oct 2019 | CNY | 3.6387 | 3.6471 | 3.5126 | 3.5294 | 3.5294 | -0.084 (-2.33%) | 5,875,440 |
| 30 Oct 2019 | CNY | 3.7059 | 3.7059 | 3.5882 | 3.6135 | 3.6135 | -0.101 (-2.71%) | 7,501,838 |
| 29 Oct 2019 | CNY | 3.8571 | 3.8571 | 3.6975 | 3.7143 | 3.7143 | -0.143 (-3.70%) | 8,025,023 |
| 28 Oct 2019 | CNY | 3.8151 | 3.874 | 3.7731 | 3.8571 | 3.8571 | +0.042 (+1.10%) | 7,930,176 |
| 25 Oct 2019 | CNY | 3.9328 | 3.9328 | 3.7563 | 3.8151 | 3.8151 | -0.092 (-2.37%) | 8,429,399 |
| 24 Oct 2019 | CNY | 3.8656 | 3.916 | 3.8656 | 3.9076 | 3.9076 | +0.017 (+0.43%) | 5,098,283 |
| 23 Oct 2019 | CNY | 3.9496 | 3.9664 | 3.874 | 3.8908 | 3.8908 | -0.092 (-2.32%) | 7,650,417 |
| 22 Oct 2019 | CNY | 4.0084 | 4.0336 | 3.8824 | 3.9832 | 3.9832 | -0.025 (-0.63%) | 12,360,370 |
| 21 Oct 2019 | CNY | 4.2353 | 4.2353 | 3.9412 | 4.0084 | 4.0084 | -0.277 (-6.47%) | 15,178,902 |
| 18 Oct 2019 | CNY | 4.1177 | 4.5378 | 4.042 | 4.2857 | 4.2857 | +0.042 (+0.99%) | 24,295,907 |
| 17 Oct 2019 | CNY | 3.8571 | 4.2437 | 3.8403 | 4.2437 | 4.2437 | +0.387 (+10.02%) | 25,716,621 |
| 16 Oct 2019 | CNY | 3.8656 | 3.916 | 3.8403 | 3.8571 | 3.8571 | +0.008 (+0.22%) | 4,153,975 |
| 15 Oct 2019 | CNY | 3.9244 | 3.9496 | 3.8403 | 3.8487 | 3.8487 | -0.109 (-2.76%) | 6,291,694 |
| 14 Oct 2019 | CNY | 3.8908 | 3.9916 | 3.8656 | 3.958 | 3.958 | +0.101 (+2.62%) | 9,685,145 |
| 11 Oct 2019 | CNY | 3.8824 | 3.8992 | 3.8067 | 3.8571 | 3.8571 | -0.017 (-0.44%) | 6,911,290 |
| 10 Oct 2019 | CNY | 3.8656 | 3.9244 | 3.8571 | 3.874 | 3.874 | -0.008 (-0.22%) | 8,168,096 |
| 9 Oct 2019 | CNY | 3.8067 | 3.8824 | 3.7815 | 3.8824 | 3.8824 | +0.034 (+0.88%) | 7,249,059 |
| 8 Oct 2019 | CNY | 3.874 | 3.8992 | 3.7983 | 3.8487 | 3.8487 | +0.008 (+0.22%) | 9,197,020 |
