| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 4.31 | 4.35 | 4.28 | 4.3 | 4.3 | 0.0 (0.0%) | 19,299,341 |
| 15 Jan 2020 | CNY | 4.37 | 4.4 | 4.29 | 4.3 | 4.3 | -0.07 (-1.60%) | 21,654,627 |
| 14 Jan 2020 | CNY | 4.34 | 4.42 | 4.32 | 4.37 | 4.37 | +0.03 (+0.69%) | 36,087,499 |
| 13 Jan 2020 | CNY | 4.3 | 4.35 | 4.26 | 4.34 | 4.34 | +0.02 (+0.46%) | 22,651,539 |
| 10 Jan 2020 | CNY | 4.35 | 4.38 | 4.28 | 4.32 | 4.32 | -0.04 (-0.92%) | 24,775,024 |
| 9 Jan 2020 | CNY | 4.35 | 4.38 | 4.31 | 4.36 | 4.36 | +0.05 (+1.16%) | 30,185,994 |
| 8 Jan 2020 | CNY | 4.4 | 4.44 | 4.31 | 4.31 | 4.31 | -0.09 (-2.05%) | 41,733,951 |
| 7 Jan 2020 | CNY | 4.4 | 4.45 | 4.37 | 4.4 | 4.4 | -0.01 (-0.23%) | 32,447,477 |
| 6 Jan 2020 | CNY | 4.32 | 4.43 | 4.32 | 4.41 | 4.41 | +0.06 (+1.38%) | 52,980,660 |
| 3 Jan 2020 | CNY | 4.35 | 4.38 | 4.32 | 4.35 | 4.35 | 0.0 (0.0%) | 33,185,054 |
| 2 Jan 2020 | CNY | 4.36 | 4.4 | 4.33 | 4.35 | 4.35 | +0.05 (+1.16%) | 43,978,647 |
| 31 Dec 2019 | CNY | 4.33 | 4.35 | 4.25 | 4.3 | 4.3 | -0.04 (-0.92%) | 35,324,177 |
| 30 Dec 2019 | CNY | 4.25 | 4.37 | 4.24 | 4.34 | 4.34 | +0.09 (+2.12%) | 53,334,912 |
| 27 Dec 2019 | CNY | 4.18 | 4.43 | 4.18 | 4.25 | 4.25 | +0.07 (+1.67%) | 81,697,394 |
| 26 Dec 2019 | CNY | 4.14 | 4.2 | 4.13 | 4.18 | 4.18 | +0.03 (+0.72%) | 17,810,043 |
| 25 Dec 2019 | CNY | 4.19 | 4.21 | 4.11 | 4.15 | 4.15 | -0.07 (-1.66%) | 26,391,352 |
| 24 Dec 2019 | CNY | 4.07 | 4.22 | 4.05 | 4.22 | 4.22 | +0.17 (+4.20%) | 37,208,510 |
| 23 Dec 2019 | CNY | 4.15 | 4.16 | 4.05 | 4.05 | 4.05 | -0.1 (-2.41%) | 16,455,381 |
| 20 Dec 2019 | CNY | 4.18 | 4.21 | 4.13 | 4.15 | 4.15 | -0.04 (-0.95%) | 15,744,135 |
| 19 Dec 2019 | CNY | 4.17 | 4.19 | 4.16 | 4.19 | 4.19 | +0.01 (+0.24%) | 13,779,814 |
| 18 Dec 2019 | CNY | 4.21 | 4.22 | 4.17 | 4.18 | 4.18 | -0.02 (-0.48%) | 16,702,302 |
| 17 Dec 2019 | CNY | 4.17 | 4.22 | 4.16 | 4.2 | 4.2 | +0.05 (+1.20%) | 28,652,799 |
| 16 Dec 2019 | CNY | 4.13 | 4.16 | 4.1 | 4.15 | 4.15 | +0.04 (+0.97%) | 24,206,887 |
| 13 Dec 2019 | CNY | 4.1 | 4.13 | 4.08 | 4.11 | 4.11 | +0.04 (+0.98%) | 15,011,376 |
| 12 Dec 2019 | CNY | 4.08 | 4.11 | 4.06 | 4.07 | 4.07 | -0.02 (-0.49%) | 8,892,327 |
| 11 Dec 2019 | CNY | 4.13 | 4.13 | 4.08 | 4.09 | 4.09 | -0.04 (-0.97%) | 11,251,596 |
| 10 Dec 2019 | CNY | 4.09 | 4.16 | 4.09 | 4.13 | 4.13 | +0.02 (+0.49%) | 18,734,872 |
| 9 Dec 2019 | CNY | 4.09 | 4.12 | 4.06 | 4.11 | 4.11 | +0.03 (+0.74%) | 17,792,535 |
| 6 Dec 2019 | CNY | 4.05 | 4.08 | 4.03 | 4.08 | 4.08 | +0.04 (+0.99%) | 15,863,731 |
| 5 Dec 2019 | CNY | 4.02 | 4.05 | 4.01 | 4.04 | 4.04 | +0.02 (+0.50%) | 12,697,737 |
