| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2020 | CNY | 5.48 | 5.48 | 5.38 | 5.39 | 5.39 | -0.1 (-1.82%) | 10,719,839 |
| 7 Jan 2020 | CNY | 5.46 | 5.53 | 5.44 | 5.49 | 5.49 | +0.03 (+0.55%) | 8,727,172 |
| 6 Jan 2020 | CNY | 5.45 | 5.5 | 5.4 | 5.46 | 5.46 | -0.02 (-0.36%) | 10,713,735 |
| 3 Jan 2020 | CNY | 5.4 | 5.54 | 5.39 | 5.48 | 5.48 | +0.08 (+1.48%) | 16,565,193 |
| 2 Jan 2020 | CNY | 5.43 | 5.45 | 5.37 | 5.4 | 5.4 | +0.04 (+0.75%) | 12,475,176 |
| 31 Dec 2019 | CNY | 5.34 | 5.37 | 5.3 | 5.36 | 5.36 | +0.04 (+0.75%) | 6,160,400 |
| 30 Dec 2019 | CNY | 5.25 | 5.34 | 5.25 | 5.32 | 5.32 | +0.05 (+0.95%) | 8,998,141 |
| 27 Dec 2019 | CNY | 5.29 | 5.35 | 5.26 | 5.27 | 5.27 | -0.02 (-0.38%) | 7,889,260 |
| 26 Dec 2019 | CNY | 5.25 | 5.32 | 5.21 | 5.29 | 5.29 | +0.05 (+0.95%) | 8,182,563 |
| 25 Dec 2019 | CNY | 5.27 | 5.27 | 5.19 | 5.24 | 5.24 | -0.03 (-0.57%) | 7,259,557 |
| 24 Dec 2019 | CNY | 5.28 | 5.29 | 5.23 | 5.27 | 5.27 | +0.02 (+0.38%) | 5,787,960 |
| 23 Dec 2019 | CNY | 5.37 | 5.39 | 5.25 | 5.25 | 5.25 | -0.12 (-2.23%) | 8,210,701 |
| 20 Dec 2019 | CNY | 5.38 | 5.47 | 5.36 | 5.37 | 5.37 | -0.03 (-0.56%) | 8,865,169 |
| 19 Dec 2019 | CNY | 5.39 | 5.41 | 5.36 | 5.4 | 5.4 | +0.04 (+0.75%) | 6,921,966 |
| 18 Dec 2019 | CNY | 5.38 | 5.43 | 5.36 | 5.36 | 5.36 | -0.03 (-0.56%) | 9,077,670 |
| 17 Dec 2019 | CNY | 5.29 | 5.45 | 5.27 | 5.39 | 5.39 | +0.09 (+1.70%) | 17,538,576 |
| 16 Dec 2019 | CNY | 5.26 | 5.31 | 5.22 | 5.3 | 5.3 | +0.07 (+1.34%) | 9,571,783 |
| 13 Dec 2019 | CNY | 5.19 | 5.25 | 5.18 | 5.23 | 5.23 | +0.06 (+1.16%) | 8,565,124 |
| 12 Dec 2019 | CNY | 5.25 | 5.25 | 5.16 | 5.17 | 5.17 | -0.12 (-2.27%) | 9,983,028 |
| 11 Dec 2019 | CNY | 5.24 | 5.31 | 5.17 | 5.29 | 5.29 | +0.09 (+1.73%) | 14,002,337 |
| 10 Dec 2019 | CNY | 5.24 | 5.24 | 5.16 | 5.2 | 5.2 | -0.02 (-0.38%) | 5,623,609 |
| 9 Dec 2019 | CNY | 5.19 | 5.25 | 5.18 | 5.22 | 5.22 | +0.03 (+0.58%) | 8,252,767 |
| 6 Dec 2019 | CNY | 5.15 | 5.19 | 5.13 | 5.19 | 5.19 | +0.04 (+0.78%) | 6,362,014 |
| 5 Dec 2019 | CNY | 5.15 | 5.17 | 5.12 | 5.15 | 5.15 | +0.01 (+0.19%) | 5,433,602 |
| 4 Dec 2019 | CNY | 5.13 | 5.15 | 5.09 | 5.14 | 5.14 | -0.01 (-0.19%) | 6,232,474 |
| 3 Dec 2019 | CNY | 5.13 | 5.18 | 5.1 | 5.15 | 5.15 | -0.01 (-0.19%) | 6,303,046 |
| 2 Dec 2019 | CNY | 5.11 | 5.33 | 5.09 | 5.16 | 5.16 | +0.04 (+0.78%) | 13,029,051 |
| 29 Nov 2019 | CNY | 5.14 | 5.16 | 5.08 | 5.12 | 5.12 | -0.01 (-0.19%) | 4,162,309 |
| 28 Nov 2019 | CNY | 5.15 | 5.17 | 5.12 | 5.13 | 5.13 | -0.01 (-0.19%) | 2,747,295 |
| 27 Nov 2019 | CNY | 5.14 | 5.19 | 5.12 | 5.14 | 5.14 | 0.0 (0.0%) | 3,832,187 |
