| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 4.66 | 4.69 | 4.63 | 4.64 | 4.64 | -0.06 (-1.28%) | 3,037,860 |
| 3 Dec 2019 | CNY | 4.57 | 4.75 | 4.53 | 4.7 | 4.7 | +0.11 (+2.40%) | 4,244,520 |
| 2 Dec 2019 | CNY | 4.6 | 4.61 | 4.55 | 4.59 | 4.59 | -0.01 (-0.22%) | 2,613,240 |
| 29 Nov 2019 | CNY | 4.64 | 4.68 | 4.55 | 4.6 | 4.6 | -0.05 (-1.08%) | 3,727,620 |
| 28 Nov 2019 | CNY | 4.74 | 4.76 | 4.65 | 4.65 | 4.65 | -0.06 (-1.27%) | 3,358,960 |
| 27 Nov 2019 | CNY | 4.78 | 4.78 | 4.68 | 4.71 | 4.71 | -0.07 (-1.46%) | 4,158,281 |
| 26 Nov 2019 | CNY | 4.82 | 4.88 | 4.75 | 4.78 | 4.78 | -0.12 (-2.45%) | 5,893,368 |
| 25 Nov 2019 | CNY | 4.75 | 4.95 | 4.69 | 4.9 | 4.9 | +0.14 (+2.94%) | 9,446,957 |
| 22 Nov 2019 | CNY | 4.64 | 4.95 | 4.56 | 4.76 | 4.76 | +0.14 (+3.03%) | 8,879,824 |
| 21 Nov 2019 | CNY | 4.61 | 4.64 | 4.54 | 4.62 | 4.62 | +0.03 (+0.65%) | 1,914,320 |
| 20 Nov 2019 | CNY | 4.68 | 4.68 | 4.58 | 4.59 | 4.59 | -0.06 (-1.29%) | 2,631,800 |
| 19 Nov 2019 | CNY | 4.58 | 4.68 | 4.55 | 4.65 | 4.65 | +0.1 (+2.20%) | 3,324,282 |
| 18 Nov 2019 | CNY | 4.58 | 4.58 | 4.51 | 4.55 | 4.55 | +0.01 (+0.22%) | 1,956,880 |
| 15 Nov 2019 | CNY | 4.63 | 4.66 | 4.54 | 4.54 | 4.54 | -0.14 (-2.99%) | 3,769,040 |
| 14 Nov 2019 | CNY | 4.7 | 4.75 | 4.64 | 4.68 | 4.68 | +0.01 (+0.21%) | 3,567,541 |
| 13 Nov 2019 | CNY | 4.7 | 4.73 | 4.64 | 4.67 | 4.67 | -0.08 (-1.68%) | 2,799,382 |
| 12 Nov 2019 | CNY | 4.64 | 4.77 | 4.53 | 4.75 | 4.75 | +0.12 (+2.59%) | 4,919,302 |
| 11 Nov 2019 | CNY | 4.8 | 4.8 | 4.61 | 4.63 | 4.63 | -0.15 (-3.14%) | 3,247,900 |
| 8 Nov 2019 | CNY | 4.78 | 4.86 | 4.76 | 4.78 | 4.78 | +0.02 (+0.42%) | 2,658,156 |
| 7 Nov 2019 | CNY | 4.77 | 4.82 | 4.74 | 4.76 | 4.76 | -0.03 (-0.63%) | 2,816,820 |
| 6 Nov 2019 | CNY | 4.77 | 4.83 | 4.75 | 4.79 | 4.79 | +0.04 (+0.84%) | 3,596,640 |
| 5 Nov 2019 | CNY | 4.84 | 4.84 | 4.73 | 4.75 | 4.75 | -0.08 (-1.66%) | 4,626,780 |
| 4 Nov 2019 | CNY | 4.91 | 4.91 | 4.8 | 4.83 | 4.83 | -0.07 (-1.43%) | 4,015,620 |
| 1 Nov 2019 | CNY | 4.87 | 4.92 | 4.82 | 4.9 | 4.9 | +0.03 (+0.62%) | 2,516,100 |
| 31 Oct 2019 | CNY | 4.94 | 4.96 | 4.85 | 4.87 | 4.87 | -0.04 (-0.81%) | 3,157,460 |
| 30 Oct 2019 | CNY | 5.02 | 5.02 | 4.9 | 4.91 | 4.91 | -0.11 (-2.19%) | 3,981,549 |
| 29 Oct 2019 | CNY | 5.1 | 5.13 | 5.02 | 5.02 | 5.02 | -0.1 (-1.95%) | 3,578,680 |
| 28 Oct 2019 | CNY | 5.07 | 5.13 | 5.03 | 5.12 | 5.12 | +0.05 (+0.99%) | 3,332,076 |
| 25 Oct 2019 | CNY | 5.07 | 5.08 | 5.01 | 5.07 | 5.07 | 0.0 (0.0%) | 2,353,540 |
| 24 Oct 2019 | CNY | 5.08 | 5.09 | 5.04 | 5.07 | 5.07 | +0.01 (+0.20%) | 2,495,620 |
