| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2020 | CNY | 4.21 | 4.27 | 4.16 | 4.22 | 4.22 | +0.06 (+1.44%) | 16,428,601 |
| 31 Dec 2019 | CNY | 4.12 | 4.17 | 4.1 | 4.16 | 4.16 | +0.02 (+0.48%) | 9,894,658 |
| 30 Dec 2019 | CNY | 4.15 | 4.18 | 4.04 | 4.14 | 4.14 | -0.08 (-1.90%) | 16,678,313 |
| 27 Dec 2019 | CNY | 4.25 | 4.35 | 4.2 | 4.22 | 4.22 | -0.08 (-1.86%) | 25,563,216 |
| 26 Dec 2019 | CNY | 4.21 | 4.33 | 4.13 | 4.3 | 4.3 | -0.06 (-1.38%) | 32,272,033 |
| 25 Dec 2019 | CNY | 4.26 | 4.65 | 4.19 | 4.36 | 4.36 | +0.11 (+2.59%) | 55,860,689 |
| 24 Dec 2019 | CNY | 3.98 | 4.25 | 3.98 | 4.25 | 4.25 | +0.39 (+10.10%) | 13,707,349 |
| 23 Dec 2019 | CNY | 3.94 | 3.95 | 3.86 | 3.86 | 3.86 | -0.07 (-1.78%) | 5,652,800 |
| 20 Dec 2019 | CNY | 4.02 | 4.02 | 3.93 | 3.93 | 3.93 | -0.08 (-2.00%) | 5,876,951 |
| 19 Dec 2019 | CNY | 3.95 | 4.02 | 3.93 | 4.01 | 4.01 | +0.07 (+1.78%) | 7,633,348 |
| 18 Dec 2019 | CNY | 3.96 | 3.97 | 3.93 | 3.94 | 3.94 | -0.02 (-0.51%) | 6,293,545 |
| 17 Dec 2019 | CNY | 3.89 | 3.97 | 3.89 | 3.96 | 3.96 | +0.05 (+1.28%) | 9,423,476 |
| 16 Dec 2019 | CNY | 3.88 | 3.92 | 3.85 | 3.91 | 3.91 | +0.03 (+0.77%) | 5,030,000 |
| 13 Dec 2019 | CNY | 3.85 | 3.88 | 3.83 | 3.88 | 3.88 | +0.05 (+1.31%) | 5,832,024 |
| 12 Dec 2019 | CNY | 3.88 | 3.88 | 3.83 | 3.83 | 3.83 | -0.05 (-1.29%) | 3,415,300 |
| 11 Dec 2019 | CNY | 3.94 | 3.95 | 3.86 | 3.88 | 3.88 | -0.08 (-2.02%) | 6,178,797 |
| 10 Dec 2019 | CNY | 3.88 | 3.98 | 3.86 | 3.96 | 3.96 | +0.08 (+2.06%) | 9,135,735 |
| 9 Dec 2019 | CNY | 3.88 | 3.9 | 3.83 | 3.88 | 3.88 | +0.02 (+0.52%) | 4,255,801 |
| 6 Dec 2019 | CNY | 3.9 | 3.91 | 3.85 | 3.86 | 3.86 | -0.04 (-1.03%) | 3,248,001 |
| 5 Dec 2019 | CNY | 3.88 | 3.94 | 3.86 | 3.9 | 3.9 | +0.03 (+0.78%) | 5,291,844 |
| 4 Dec 2019 | CNY | 3.9 | 3.9 | 3.85 | 3.87 | 3.87 | -0.03 (-0.77%) | 3,631,599 |
| 3 Dec 2019 | CNY | 3.86 | 3.91 | 3.84 | 3.9 | 3.9 | +0.02 (+0.52%) | 4,782,290 |
| 2 Dec 2019 | CNY | 3.82 | 3.88 | 3.81 | 3.88 | 3.88 | +0.04 (+1.04%) | 4,322,680 |
| 29 Nov 2019 | CNY | 3.87 | 3.93 | 3.81 | 3.84 | 3.84 | -0.02 (-0.52%) | 4,255,692 |
| 28 Nov 2019 | CNY | 3.78 | 3.98 | 3.74 | 3.86 | 3.86 | +0.08 (+2.12%) | 9,467,437 |
| 27 Nov 2019 | CNY | 3.77 | 3.8 | 3.74 | 3.78 | 3.78 | +0.01 (+0.27%) | 3,691,200 |
| 26 Nov 2019 | CNY | 3.77 | 3.8 | 3.74 | 3.77 | 3.77 | +0.01 (+0.27%) | 2,949,043 |
| 25 Nov 2019 | CNY | 3.79 | 3.79 | 3.7 | 3.76 | 3.76 | -0.03 (-0.79%) | 4,019,100 |
| 22 Nov 2019 | CNY | 3.74 | 3.86 | 3.73 | 3.79 | 3.79 | +0.05 (+1.34%) | 4,920,246 |
| 21 Nov 2019 | CNY | 3.73 | 3.77 | 3.72 | 3.74 | 3.74 | +0.01 (+0.27%) | 2,297,291 |
