| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2020 | CNY | 3.925 | 3.9417 | 3.875 | 3.9333 | 3.9333 | +0.017 (+0.42%) | 10,266,902 |
| 10 Jan 2020 | CNY | 3.975 | 3.9833 | 3.8917 | 3.9167 | 3.9167 | -0.058 (-1.47%) | 17,313,661 |
| 9 Jan 2020 | CNY | 3.9833 | 4.0167 | 3.9333 | 3.975 | 3.975 | +0.008 (+0.21%) | 21,860,234 |
| 8 Jan 2020 | CNY | 3.9917 | 4.1083 | 3.95 | 3.9667 | 3.9667 | -0.05 (-1.24%) | 35,018,431 |
| 7 Jan 2020 | CNY | 3.975 | 4.0417 | 3.9667 | 4.0167 | 4.0167 | +0.067 (+1.69%) | 22,706,452 |
| 6 Jan 2020 | CNY | 3.9167 | 3.9833 | 3.9083 | 3.95 | 3.95 | -0.008 (-0.21%) | 18,326,608 |
| 3 Jan 2020 | CNY | 3.9417 | 4.025 | 3.9167 | 3.9583 | 3.9583 | +0.025 (+0.64%) | 15,698,971 |
| 2 Jan 2020 | CNY | 3.9083 | 4 | 3.8833 | 3.9333 | 3.9333 | +0.05 (+1.29%) | 18,391,988 |
| 31 Dec 2019 | CNY | 3.925 | 3.95 | 3.8833 | 3.8833 | 3.8833 | -0.042 (-1.06%) | 13,246,806 |
| 30 Dec 2019 | CNY | 3.9083 | 3.95 | 3.875 | 3.925 | 3.925 | -0.075 (-1.88%) | 23,078,194 |
| 27 Dec 2019 | CNY | 4 | 4.0583 | 3.975 | 4 | 4 | 0.0 (0.0%) | 18,883,570 |
| 26 Dec 2019 | CNY | 3.9 | 4.0667 | 3.8917 | 4 | 4 | +0.1 (+2.56%) | 20,540,635 |
| 25 Dec 2019 | CNY | 3.8833 | 3.925 | 3.8583 | 3.9 | 3.9 | +0.017 (+0.43%) | 10,506,776 |
| 24 Dec 2019 | CNY | 3.85 | 3.8917 | 3.825 | 3.8833 | 3.8833 | +0.042 (+1.08%) | 11,899,221 |
| 23 Dec 2019 | CNY | 3.975 | 4.025 | 3.8167 | 3.8417 | 3.8417 | -0.167 (-4.16%) | 25,598,184 |
| 20 Dec 2019 | CNY | 4.0583 | 4.075 | 3.9667 | 4.0083 | 4.0083 | -0.025 (-0.62%) | 24,775,629 |
| 19 Dec 2019 | CNY | 3.8833 | 4.1167 | 3.8667 | 4.0333 | 4.0333 | +0.142 (+3.64%) | 46,808,088 |
| 18 Dec 2019 | CNY | 3.8583 | 3.9167 | 3.8417 | 3.8917 | 3.8917 | +0.017 (+0.43%) | 23,294,056 |
| 17 Dec 2019 | CNY | 3.875 | 3.9333 | 3.8583 | 3.875 | 3.875 | +0.008 (+0.21%) | 26,512,227 |
| 16 Dec 2019 | CNY | 3.8333 | 3.9 | 3.825 | 3.8667 | 3.8667 | +0.025 (+0.65%) | 28,199,456 |
| 13 Dec 2019 | CNY | 3.825 | 3.8667 | 3.7833 | 3.8417 | 3.8417 | +0.008 (+0.22%) | 22,009,814 |
| 12 Dec 2019 | CNY | 3.775 | 3.95 | 3.7333 | 3.8333 | 3.8333 | +0.083 (+2.22%) | 33,221,646 |
| 11 Dec 2019 | CNY | 3.6417 | 3.875 | 3.625 | 3.75 | 3.75 | +0.108 (+2.97%) | 29,870,569 |
| 10 Dec 2019 | CNY | 3.5667 | 3.6583 | 3.5667 | 3.6417 | 3.6417 | +0.058 (+1.63%) | 14,614,662 |
| 9 Dec 2019 | CNY | 3.575 | 3.6083 | 3.5583 | 3.5833 | 3.5833 | +0.008 (+0.23%) | 8,898,534 |
| 6 Dec 2019 | CNY | 3.575 | 3.5917 | 3.55 | 3.575 | 3.575 | 0.0 (0.0%) | 8,198,652 |
| 5 Dec 2019 | CNY | 3.525 | 3.6083 | 3.4583 | 3.575 | 3.575 | -0.008 (-0.23%) | 11,625,824 |
| 4 Dec 2019 | CNY | 3.5417 | 3.5917 | 3.525 | 3.5833 | 3.5833 | +0.017 (+0.47%) | 8,129,874 |
| 3 Dec 2019 | CNY | 3.5583 | 3.5667 | 3.525 | 3.5667 | 3.5667 | -0.042 (-1.15%) | 8,589,954 |
| 2 Dec 2019 | CNY | 3.5583 | 3.6083 | 3.55 | 3.6083 | 3.6083 | +0.017 (+0.46%) | 7,817,406 |
