| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2020 | CNY | 4.6 | 4.6 | 4.51 | 4.52 | 4.52 | -0.09 (-1.95%) | 6,544,000 |
| 7 Jan 2020 | CNY | 4.59 | 4.63 | 4.57 | 4.61 | 4.61 | +0.03 (+0.66%) | 7,863,495 |
| 6 Jan 2020 | CNY | 4.56 | 4.61 | 4.53 | 4.58 | 4.58 | -0.03 (-0.65%) | 7,663,826 |
| 3 Jan 2020 | CNY | 4.48 | 4.66 | 4.44 | 4.61 | 4.61 | +0.14 (+3.13%) | 13,013,625 |
| 2 Jan 2020 | CNY | 4.47 | 4.52 | 4.45 | 4.47 | 4.47 | +0.04 (+0.90%) | 7,901,574 |
| 31 Dec 2019 | CNY | 4.39 | 4.44 | 4.37 | 4.43 | 4.43 | +0.04 (+0.91%) | 4,725,900 |
| 30 Dec 2019 | CNY | 4.41 | 4.41 | 4.33 | 4.39 | 4.39 | -0.04 (-0.90%) | 4,723,663 |
| 27 Dec 2019 | CNY | 4.41 | 4.46 | 4.39 | 4.43 | 4.43 | +0.01 (+0.23%) | 9,145,983 |
| 26 Dec 2019 | CNY | 4.38 | 4.47 | 4.36 | 4.42 | 4.42 | +0.07 (+1.61%) | 8,037,092 |
| 25 Dec 2019 | CNY | 4.4 | 4.42 | 4.34 | 4.35 | 4.35 | -0.05 (-1.14%) | 7,225,147 |
| 24 Dec 2019 | CNY | 4.44 | 4.47 | 4.36 | 4.4 | 4.4 | -0.1 (-2.22%) | 12,156,345 |
| 23 Dec 2019 | CNY | 4.54 | 4.55 | 4.32 | 4.5 | 4.5 | -0.01 (-0.22%) | 10,384,600 |
| 20 Dec 2019 | CNY | 4.58 | 4.61 | 4.5 | 4.51 | 4.51 | -0.06 (-1.31%) | 6,974,100 |
| 19 Dec 2019 | CNY | 4.55 | 4.58 | 4.53 | 4.57 | 4.57 | +0.04 (+0.88%) | 6,357,000 |
| 18 Dec 2019 | CNY | 4.57 | 4.59 | 4.53 | 4.53 | 4.53 | -0.04 (-0.88%) | 5,830,776 |
| 17 Dec 2019 | CNY | 4.54 | 4.61 | 4.49 | 4.57 | 4.57 | +0.04 (+0.88%) | 8,456,799 |
| 16 Dec 2019 | CNY | 4.47 | 4.58 | 4.41 | 4.53 | 4.53 | +0.07 (+1.57%) | 6,718,553 |
| 13 Dec 2019 | CNY | 4.52 | 4.56 | 4.42 | 4.46 | 4.46 | -0.06 (-1.33%) | 9,206,139 |
| 12 Dec 2019 | CNY | 4.59 | 4.62 | 4.5 | 4.52 | 4.52 | -0.07 (-1.53%) | 4,804,700 |
| 11 Dec 2019 | CNY | 4.66 | 4.66 | 4.58 | 4.59 | 4.59 | -0.05 (-1.08%) | 3,141,344 |
| 10 Dec 2019 | CNY | 4.67 | 4.67 | 4.63 | 4.64 | 4.64 | 0.0 (0.0%) | 2,500,800 |
| 9 Dec 2019 | CNY | 4.71 | 4.73 | 4.64 | 4.64 | 4.64 | -0.05 (-1.07%) | 3,327,313 |
| 6 Dec 2019 | CNY | 4.75 | 4.75 | 4.68 | 4.69 | 4.69 | -0.04 (-0.85%) | 1,983,704 |
| 5 Dec 2019 | CNY | 4.71 | 4.74 | 4.7 | 4.73 | 4.73 | +0.02 (+0.42%) | 1,428,630 |
| 4 Dec 2019 | CNY | 4.63 | 4.73 | 4.62 | 4.71 | 4.71 | +0.05 (+1.07%) | 4,571,908 |
| 3 Dec 2019 | CNY | 4.65 | 4.67 | 4.61 | 4.66 | 4.66 | -0.01 (-0.21%) | 2,051,702 |
| 2 Dec 2019 | CNY | 4.68 | 4.69 | 4.66 | 4.67 | 4.67 | +0.02 (+0.43%) | 1,173,084 |
| 29 Nov 2019 | CNY | 4.69 | 4.7 | 4.65 | 4.65 | 4.65 | -0.04 (-0.85%) | 1,221,400 |
| 28 Nov 2019 | CNY | 4.67 | 4.8 | 4.67 | 4.69 | 4.69 | +0.02 (+0.43%) | 2,355,702 |
| 27 Nov 2019 | CNY | 4.68 | 4.7 | 4.65 | 4.67 | 4.67 | -0.01 (-0.21%) | 1,355,700 |
