| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Feb 2020 | CNY | 5.54 | 5.68 | 5.52 | 5.59 | 5.59 | +0.06 (+1.08%) | 17,218,463 |
| 10 Feb 2020 | CNY | 5.44 | 5.55 | 5.41 | 5.53 | 5.53 | +0.04 (+0.73%) | 11,631,693 |
| 7 Feb 2020 | CNY | 5.54 | 5.54 | 5.41 | 5.49 | 5.49 | -0.06 (-1.08%) | 11,885,007 |
| 6 Feb 2020 | CNY | 5.49 | 5.61 | 5.46 | 5.55 | 5.55 | +0.06 (+1.09%) | 12,659,507 |
| 5 Feb 2020 | CNY | 5.52 | 5.66 | 5.43 | 5.49 | 5.49 | 0.0 (0.0%) | 16,041,562 |
| 4 Feb 2020 | CNY | 5.15 | 5.75 | 5.15 | 5.49 | 5.49 | -0.23 (-4.02%) | 19,741,621 |
| 3 Feb 2020 | CNY | 5.72 | 5.84 | 5.72 | 5.72 | 5.72 | -0.61 (-9.64%) | 13,634,000 |
| 23 Jan 2020 | CNY | 6.35 | 6.52 | 6.23 | 6.33 | 6.33 | -0.06 (-0.94%) | 21,724,873 |
| 22 Jan 2020 | CNY | 6.34 | 6.54 | 6.23 | 6.39 | 6.39 | +0.04 (+0.63%) | 15,039,177 |
| 21 Jan 2020 | CNY | 6.28 | 6.4 | 6.17 | 6.35 | 6.35 | +0.02 (+0.32%) | 12,808,199 |
| 20 Jan 2020 | CNY | 6.6 | 6.62 | 6.29 | 6.33 | 6.33 | 0.0 (0.0%) | 20,923,600 |
| 17 Jan 2020 | CNY | 6.27 | 6.46 | 6.22 | 6.33 | 6.33 | +0.05 (+0.80%) | 20,351,439 |
| 16 Jan 2020 | CNY | 6.25 | 6.33 | 6.11 | 6.28 | 6.28 | +0.1 (+1.62%) | 19,769,777 |
| 15 Jan 2020 | CNY | 5.84 | 6.38 | 5.82 | 6.18 | 6.18 | +0.29 (+4.92%) | 27,571,232 |
| 14 Jan 2020 | CNY | 5.72 | 5.92 | 5.7 | 5.89 | 5.89 | +0.17 (+2.97%) | 19,868,387 |
| 13 Jan 2020 | CNY | 5.72 | 5.73 | 5.64 | 5.72 | 5.72 | -0.04 (-0.69%) | 8,527,312 |
| 10 Jan 2020 | CNY | 5.79 | 5.81 | 5.71 | 5.76 | 5.76 | -0.03 (-0.52%) | 6,629,535 |
| 9 Jan 2020 | CNY | 5.81 | 5.86 | 5.76 | 5.79 | 5.79 | +0.04 (+0.70%) | 10,128,567 |
| 8 Jan 2020 | CNY | 5.76 | 5.83 | 5.72 | 5.75 | 5.75 | +0.01 (+0.17%) | 14,468,171 |
| 7 Jan 2020 | CNY | 5.64 | 5.77 | 5.62 | 5.74 | 5.74 | +0.08 (+1.41%) | 13,800,164 |
| 6 Jan 2020 | CNY | 5.63 | 5.69 | 5.55 | 5.66 | 5.66 | +0.02 (+0.35%) | 11,617,107 |
| 3 Jan 2020 | CNY | 5.62 | 5.69 | 5.6 | 5.64 | 5.64 | +0.03 (+0.53%) | 10,091,675 |
| 2 Jan 2020 | CNY | 5.57 | 5.65 | 5.54 | 5.61 | 5.61 | +0.07 (+1.26%) | 11,832,216 |
| 31 Dec 2019 | CNY | 5.55 | 5.57 | 5.5 | 5.54 | 5.54 | -0.02 (-0.36%) | 7,523,510 |
| 30 Dec 2019 | CNY | 5.6 | 5.62 | 5.51 | 5.56 | 5.56 | -0.07 (-1.24%) | 12,789,502 |
| 27 Dec 2019 | CNY | 5.77 | 5.78 | 5.62 | 5.63 | 5.63 | -0.16 (-2.76%) | 17,206,503 |
| 26 Dec 2019 | CNY | 5.53 | 5.84 | 5.52 | 5.79 | 5.79 | +0.26 (+4.70%) | 19,596,464 |
| 25 Dec 2019 | CNY | 5.56 | 5.57 | 5.5 | 5.53 | 5.53 | -0.04 (-0.72%) | 6,662,000 |
| 24 Dec 2019 | CNY | 5.56 | 5.59 | 5.5 | 5.57 | 5.57 | +0.01 (+0.18%) | 5,432,820 |
| 23 Dec 2019 | CNY | 5.73 | 5.75 | 5.51 | 5.56 | 5.56 | -0.17 (-2.97%) | 9,881,354 |
