| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2019 | CNY | 5.02 | 5.04 | 5 | 5.02 | 5.02 | 0.0 (0.0%) | 11,303,152 |
| 10 Dec 2019 | CNY | 5.03 | 5.04 | 4.98 | 5.02 | 5.02 | -0.01 (-0.20%) | 10,161,565 |
| 9 Dec 2019 | CNY | 5.02 | 5.03 | 5 | 5.03 | 5.03 | +0.01 (+0.20%) | 7,990,149 |
| 6 Dec 2019 | CNY | 5.03 | 5.04 | 4.99 | 5.02 | 5.02 | -0.01 (-0.20%) | 7,139,845 |
| 5 Dec 2019 | CNY | 5 | 5.03 | 4.99 | 5.03 | 5.03 | +0.03 (+0.60%) | 8,517,161 |
| 4 Dec 2019 | CNY | 4.98 | 5.02 | 4.96 | 5 | 5 | +0.01 (+0.20%) | 6,599,730 |
| 3 Dec 2019 | CNY | 4.95 | 4.99 | 4.95 | 4.99 | 4.99 | +0.02 (+0.40%) | 5,482,834 |
| 2 Dec 2019 | CNY | 4.99 | 4.99 | 4.95 | 4.97 | 4.97 | 0.0 (0.0%) | 6,163,502 |
| 29 Nov 2019 | CNY | 4.96 | 4.99 | 4.93 | 4.97 | 4.97 | +0.03 (+0.61%) | 11,530,018 |
| 28 Nov 2019 | CNY | 5 | 5 | 4.94 | 4.94 | 4.94 | -0.05 (-1.00%) | 8,118,260 |
| 27 Nov 2019 | CNY | 5.02 | 5.03 | 4.98 | 4.99 | 4.99 | -0.04 (-0.80%) | 6,512,967 |
| 26 Nov 2019 | CNY | 5.03 | 5.05 | 5.02 | 5.03 | 5.03 | -0.01 (-0.20%) | 6,223,187 |
| 25 Nov 2019 | CNY | 5 | 5.05 | 4.97 | 5.04 | 5.04 | +0.05 (+1.00%) | 9,359,917 |
| 22 Nov 2019 | CNY | 5 | 5.05 | 4.98 | 4.99 | 4.99 | -0.02 (-0.40%) | 7,854,595 |
| 21 Nov 2019 | CNY | 4.99 | 5.02 | 4.97 | 5.01 | 5.01 | +0.01 (+0.20%) | 5,600,934 |
| 20 Nov 2019 | CNY | 5.06 | 5.07 | 4.98 | 5 | 5 | -0.05 (-0.99%) | 10,938,314 |
| 19 Nov 2019 | CNY | 5.02 | 5.07 | 5.01 | 5.05 | 5.05 | +0.02 (+0.40%) | 7,042,900 |
| 18 Nov 2019 | CNY | 4.99 | 5.05 | 4.98 | 5.03 | 5.03 | +0.03 (+0.60%) | 7,885,317 |
| 15 Nov 2019 | CNY | 5.07 | 5.08 | 4.99 | 5 | 5 | -0.08 (-1.57%) | 12,913,606 |
| 14 Nov 2019 | CNY | 5.07 | 5.11 | 5.04 | 5.08 | 5.08 | +0.01 (+0.20%) | 8,179,031 |
| 13 Nov 2019 | CNY | 5.13 | 5.15 | 5.03 | 5.07 | 5.07 | -0.07 (-1.36%) | 11,314,322 |
| 12 Nov 2019 | CNY | 5.14 | 5.18 | 5.08 | 5.14 | 5.14 | -0.01 (-0.19%) | 11,379,578 |
| 11 Nov 2019 | CNY | 5.24 | 5.27 | 5.11 | 5.15 | 5.15 | -0.13 (-2.46%) | 18,284,876 |
| 8 Nov 2019 | CNY | 5.41 | 5.42 | 5.28 | 5.28 | 5.28 | -0.1 (-1.86%) | 16,284,721 |
| 7 Nov 2019 | CNY | 5.37 | 5.42 | 5.36 | 5.38 | 5.38 | +0.02 (+0.37%) | 11,082,730 |
| 6 Nov 2019 | CNY | 5.37 | 5.43 | 5.34 | 5.36 | 5.36 | -0.02 (-0.37%) | 13,647,896 |
| 5 Nov 2019 | CNY | 5.32 | 5.42 | 5.27 | 5.38 | 5.38 | +0.08 (+1.51%) | 21,756,092 |
| 4 Nov 2019 | CNY | 5.31 | 5.37 | 5.29 | 5.3 | 5.3 | 0.0 (0.0%) | 12,111,068 |
| 1 Nov 2019 | CNY | 5.24 | 5.33 | 5.2 | 5.3 | 5.3 | +0.07 (+1.34%) | 17,454,106 |
| 31 Oct 2019 | CNY | 5.32 | 5.34 | 5.21 | 5.23 | 5.23 | -0.09 (-1.69%) | 15,833,582 |
