| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2020 | CNY | 5.19 | 5.2 | 5.07 | 5.13 | 5.13 | -0.04 (-0.77%) | 6,845,041 |
| 14 Jan 2020 | CNY | 5.25 | 5.26 | 5.16 | 5.17 | 5.17 | -0.03 (-0.58%) | 6,768,819 |
| 13 Jan 2020 | CNY | 5.15 | 5.22 | 5.08 | 5.2 | 5.2 | +0.05 (+0.97%) | 7,770,802 |
| 10 Jan 2020 | CNY | 5.33 | 5.33 | 5.12 | 5.15 | 5.15 | -0.15 (-2.83%) | 10,549,379 |
| 9 Jan 2020 | CNY | 5.26 | 5.34 | 5.22 | 5.3 | 5.3 | +0.08 (+1.53%) | 10,246,844 |
| 8 Jan 2020 | CNY | 5.4 | 5.4 | 5.2 | 5.22 | 5.22 | -0.22 (-4.04%) | 14,709,900 |
| 7 Jan 2020 | CNY | 5.44 | 5.5 | 5.36 | 5.44 | 5.44 | -0.04 (-0.73%) | 15,414,250 |
| 6 Jan 2020 | CNY | 5.33 | 5.48 | 5.23 | 5.48 | 5.48 | +0.11 (+2.05%) | 19,139,500 |
| 3 Jan 2020 | CNY | 5.5 | 5.5 | 5.36 | 5.37 | 5.37 | -0.24 (-4.28%) | 26,827,039 |
| 2 Jan 2020 | CNY | 5.5 | 5.78 | 5.49 | 5.61 | 5.61 | +0.11 (+2%) | 38,383,408 |
| 31 Dec 2019 | CNY | 5.35 | 5.87 | 5.33 | 5.5 | 5.5 | +0.16 (+3.00%) | 55,572,809 |
| 30 Dec 2019 | CNY | 4.89 | 5.34 | 4.89 | 5.34 | 5.34 | +0.49 (+10.10%) | 21,081,000 |
| 27 Dec 2019 | CNY | 4.94 | 5.01 | 4.82 | 4.85 | 4.85 | -0.1 (-2.02%) | 10,444,000 |
| 26 Dec 2019 | CNY | 4.94 | 4.98 | 4.91 | 4.95 | 4.95 | +0.02 (+0.41%) | 6,856,400 |
| 25 Dec 2019 | CNY | 4.93 | 4.96 | 4.88 | 4.93 | 4.93 | -0.04 (-0.80%) | 7,318,813 |
| 24 Dec 2019 | CNY | 4.93 | 4.98 | 4.83 | 4.97 | 4.97 | +0.05 (+1.02%) | 10,081,021 |
| 23 Dec 2019 | CNY | 5.1 | 5.12 | 4.9 | 4.92 | 4.92 | -0.18 (-3.53%) | 13,560,599 |
| 20 Dec 2019 | CNY | 5.25 | 5.3 | 5.06 | 5.1 | 5.1 | -0.15 (-2.86%) | 16,103,784 |
| 19 Dec 2019 | CNY | 5.31 | 5.32 | 5.17 | 5.25 | 5.25 | -0.05 (-0.94%) | 14,018,011 |
| 18 Dec 2019 | CNY | 5.23 | 5.31 | 5.21 | 5.3 | 5.3 | +0.05 (+0.95%) | 18,853,787 |
| 17 Dec 2019 | CNY | 5.21 | 5.38 | 5.18 | 5.25 | 5.25 | +0.02 (+0.38%) | 22,841,690 |
| 16 Dec 2019 | CNY | 5.15 | 5.23 | 5.08 | 5.23 | 5.23 | +0.07 (+1.36%) | 17,422,812 |
| 13 Dec 2019 | CNY | 5.2 | 5.24 | 5.11 | 5.16 | 5.16 | -0.04 (-0.77%) | 17,182,734 |
| 12 Dec 2019 | CNY | 5.48 | 5.52 | 5.12 | 5.2 | 5.2 | -0.28 (-5.11%) | 30,464,926 |
| 11 Dec 2019 | CNY | 5.46 | 5.64 | 5.4 | 5.48 | 5.48 | -0.05 (-0.90%) | 28,875,993 |
| 10 Dec 2019 | CNY | 5.31 | 5.68 | 5.24 | 5.53 | 5.53 | +0.15 (+2.79%) | 42,633,496 |
| 9 Dec 2019 | CNY | 5.15 | 5.39 | 5.15 | 5.38 | 5.38 | +0.18 (+3.46%) | 33,785,686 |
| 6 Dec 2019 | CNY | 5.1 | 5.24 | 5.06 | 5.2 | 5.2 | +0.1 (+1.96%) | 22,334,285 |
| 5 Dec 2019 | CNY | 5.06 | 5.18 | 5.03 | 5.1 | 5.1 | 0.0 (0.0%) | 22,583,796 |
| 4 Dec 2019 | CNY | 5.22 | 5.25 | 5.02 | 5.1 | 5.1 | -0.09 (-1.73%) | 24,487,277 |
