| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2019 | CNY | 2.28 | 2.29 | 2.25 | 2.26 | 2.26 | -0.02 (-0.88%) | 10,996,173 |
| 17 Dec 2019 | CNY | 2.22 | 2.29 | 2.21 | 2.28 | 2.28 | +0.05 (+2.24%) | 15,983,414 |
| 16 Dec 2019 | CNY | 2.23 | 2.23 | 2.19 | 2.23 | 2.23 | -0.01 (-0.45%) | 12,947,021 |
| 13 Dec 2019 | CNY | 2.23 | 2.27 | 2.22 | 2.24 | 2.24 | +0.03 (+1.36%) | 10,893,436 |
| 12 Dec 2019 | CNY | 2.23 | 2.25 | 2.2 | 2.21 | 2.21 | -0.04 (-1.78%) | 10,703,400 |
| 11 Dec 2019 | CNY | 2.3 | 2.3 | 2.23 | 2.25 | 2.25 | -0.01 (-0.44%) | 9,963,640 |
| 10 Dec 2019 | CNY | 2.25 | 2.28 | 2.23 | 2.26 | 2.26 | -0.03 (-1.31%) | 10,226,170 |
| 9 Dec 2019 | CNY | 2.29 | 2.32 | 2.22 | 2.29 | 2.29 | -0.05 (-2.14%) | 14,031,851 |
| 6 Dec 2019 | CNY | 2.3 | 2.36 | 2.29 | 2.34 | 2.34 | +0.04 (+1.74%) | 10,741,000 |
| 5 Dec 2019 | CNY | 2.32 | 2.34 | 2.27 | 2.3 | 2.3 | 0.0 (0.0%) | 13,198,648 |
| 4 Dec 2019 | CNY | 2.36 | 2.47 | 2.28 | 2.3 | 2.3 | -0.09 (-3.77%) | 23,957,449 |
| 3 Dec 2019 | CNY | 2.4 | 2.49 | 2.37 | 2.39 | 2.39 | -0.05 (-2.05%) | 26,899,664 |
| 2 Dec 2019 | CNY | 2.31 | 2.45 | 2.26 | 2.44 | 2.44 | +0.11 (+4.72%) | 23,103,769 |
| 29 Nov 2019 | CNY | 2.3 | 2.38 | 2.25 | 2.33 | 2.33 | +0.06 (+2.64%) | 26,676,741 |
| 28 Nov 2019 | CNY | 2.16 | 2.27 | 2.15 | 2.27 | 2.27 | +0.11 (+5.09%) | 17,754,030 |
| 27 Nov 2019 | CNY | 2.12 | 2.16 | 2.1 | 2.16 | 2.16 | +0.03 (+1.41%) | 8,522,500 |
| 26 Nov 2019 | CNY | 2.1 | 2.15 | 2.08 | 2.13 | 2.13 | +0.03 (+1.43%) | 6,441,649 |
| 25 Nov 2019 | CNY | 2.12 | 2.12 | 2.08 | 2.1 | 2.1 | -0.02 (-0.94%) | 4,194,500 |
| 22 Nov 2019 | CNY | 2.15 | 2.15 | 2.09 | 2.12 | 2.12 | -0.01 (-0.47%) | 5,453,415 |
| 21 Nov 2019 | CNY | 2.08 | 2.17 | 2.08 | 2.13 | 2.13 | +0.04 (+1.91%) | 6,932,103 |
| 20 Nov 2019 | CNY | 2.16 | 2.16 | 2.08 | 2.09 | 2.09 | -0.05 (-2.34%) | 7,492,300 |
| 19 Nov 2019 | CNY | 2.15 | 2.16 | 2.13 | 2.14 | 2.14 | -0.01 (-0.47%) | 6,806,172 |
| 18 Nov 2019 | CNY | 2.15 | 2.19 | 2.13 | 2.15 | 2.15 | 0.0 (0.0%) | 8,735,700 |
| 15 Nov 2019 | CNY | 2.09 | 2.17 | 2.07 | 2.15 | 2.15 | +0.07 (+3.37%) | 13,357,072 |
| 14 Nov 2019 | CNY | 2.11 | 2.12 | 2.07 | 2.08 | 2.08 | +0.01 (+0.48%) | 7,474,210 |
| 13 Nov 2019 | CNY | 2 | 2.08 | 2 | 2.07 | 2.07 | +0.05 (+2.48%) | 8,494,109 |
| 12 Nov 2019 | CNY | 1.99 | 2.07 | 1.94 | 2.02 | 2.02 | +0.05 (+2.54%) | 11,107,900 |
| 11 Nov 2019 | CNY | 2.05 | 2.05 | 1.97 | 1.97 | 1.97 | -0.1 (-4.83%) | 13,064,880 |
| 8 Nov 2019 | CNY | 2.15 | 2.17 | 2.06 | 2.07 | 2.07 | -0.06 (-2.82%) | 9,820,801 |
| 7 Nov 2019 | CNY | 2.11 | 2.17 | 2.09 | 2.13 | 2.13 | +0.02 (+0.95%) | 8,042,200 |
