| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2020 | CNY | 4.38 | 4.38 | 4.29 | 4.34 | 4.34 | +0.01 (+0.23%) | 16,149,506 |
| 31 Dec 2019 | CNY | 4.2 | 4.39 | 4.2 | 4.33 | 4.33 | +0.11 (+2.61%) | 18,208,834 |
| 30 Dec 2019 | CNY | 4.16 | 4.24 | 4.12 | 4.22 | 4.22 | -0.01 (-0.24%) | 13,070,110 |
| 27 Dec 2019 | CNY | 4.29 | 4.32 | 4.2 | 4.23 | 4.23 | -0.06 (-1.40%) | 17,109,705 |
| 26 Dec 2019 | CNY | 4.26 | 4.36 | 4.24 | 4.29 | 4.29 | +0.02 (+0.47%) | 15,015,718 |
| 25 Dec 2019 | CNY | 4.28 | 4.3 | 4.19 | 4.27 | 4.27 | 0.0 (0.0%) | 13,939,300 |
| 24 Dec 2019 | CNY | 4.2 | 4.4 | 4.14 | 4.27 | 4.27 | +0.07 (+1.67%) | 24,373,706 |
| 23 Dec 2019 | CNY | 4.48 | 4.49 | 4.15 | 4.2 | 4.2 | -0.41 (-8.89%) | 44,387,079 |
| 20 Dec 2019 | CNY | 4.38 | 4.73 | 4.3 | 4.61 | 4.61 | +0.31 (+7.21%) | 69,712,715 |
| 19 Dec 2019 | CNY | 4.08 | 4.3 | 4.08 | 4.3 | 4.3 | +0.19 (+4.62%) | 20,427,700 |
| 18 Dec 2019 | CNY | 4.05 | 4.25 | 4.03 | 4.11 | 4.11 | +0.06 (+1.48%) | 20,320,400 |
| 17 Dec 2019 | CNY | 4.02 | 4.1 | 4 | 4.05 | 4.05 | +0.03 (+0.75%) | 12,983,500 |
| 16 Dec 2019 | CNY | 4.02 | 4.04 | 3.98 | 4.02 | 4.02 | +0.01 (+0.25%) | 8,457,100 |
| 13 Dec 2019 | CNY | 3.99 | 4.03 | 3.96 | 4.01 | 4.01 | +0.02 (+0.50%) | 8,565,394 |
| 12 Dec 2019 | CNY | 3.93 | 4.02 | 3.91 | 3.99 | 3.99 | +0.08 (+2.05%) | 10,692,340 |
| 11 Dec 2019 | CNY | 3.9 | 3.95 | 3.88 | 3.91 | 3.91 | +0.01 (+0.26%) | 4,913,067 |
| 10 Dec 2019 | CNY | 3.9 | 3.91 | 3.86 | 3.9 | 3.9 | 0.0 (0.0%) | 4,157,344 |
| 9 Dec 2019 | CNY | 3.92 | 3.96 | 3.88 | 3.9 | 3.9 | -0.02 (-0.51%) | 6,439,400 |
| 6 Dec 2019 | CNY | 3.97 | 3.97 | 3.9 | 3.92 | 3.92 | -0.05 (-1.26%) | 5,996,056 |
| 5 Dec 2019 | CNY | 3.96 | 3.98 | 3.94 | 3.97 | 3.97 | +0.01 (+0.25%) | 4,693,043 |
| 4 Dec 2019 | CNY | 3.95 | 3.98 | 3.93 | 3.96 | 3.96 | +0.01 (+0.25%) | 5,466,333 |
| 3 Dec 2019 | CNY | 3.92 | 3.97 | 3.92 | 3.95 | 3.95 | 0.0 (0.0%) | 4,989,633 |
| 2 Dec 2019 | CNY | 3.93 | 4.03 | 3.92 | 3.95 | 3.95 | +0.02 (+0.51%) | 9,721,133 |
| 29 Nov 2019 | CNY | 3.85 | 3.94 | 3.84 | 3.93 | 3.93 | +0.11 (+2.88%) | 8,313,655 |
| 28 Nov 2019 | CNY | 3.86 | 4.05 | 3.75 | 3.82 | 3.82 | -0.03 (-0.78%) | 18,079,474 |
| 27 Nov 2019 | CNY | 3.82 | 3.89 | 3.78 | 3.85 | 3.85 | +0.03 (+0.79%) | 5,527,700 |
| 26 Nov 2019 | CNY | 3.78 | 3.84 | 3.78 | 3.82 | 3.82 | +0.01 (+0.26%) | 4,554,700 |
| 25 Nov 2019 | CNY | 3.84 | 3.87 | 3.72 | 3.81 | 3.81 | -0.08 (-2.06%) | 12,913,158 |
| 22 Nov 2019 | CNY | 3.93 | 4.1 | 3.87 | 3.89 | 3.89 | +0.07 (+1.83%) | 22,292,184 |
| 21 Nov 2019 | CNY | 3.8 | 3.84 | 3.79 | 3.82 | 3.82 | 0.0 (0.0%) | 2,796,274 |
