| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2020 | CNY | 5 | 5.17 | 4.93 | 4.95 | 4.95 | -0.12 (-2.37%) | 137,186,028 |
| 7 Jan 2020 | CNY | 4.61 | 5.07 | 4.6 | 5.07 | 5.07 | +0.46 (+9.98%) | 161,003,333 |
| 6 Jan 2020 | CNY | 4.55 | 4.65 | 4.52 | 4.61 | 4.61 | -0.06 (-1.28%) | 39,403,111 |
| 3 Jan 2020 | CNY | 4.75 | 4.76 | 4.66 | 4.67 | 4.67 | -0.11 (-2.30%) | 50,062,711 |
| 2 Jan 2020 | CNY | 4.76 | 4.89 | 4.72 | 4.78 | 4.78 | +0.04 (+0.84%) | 71,572,522 |
| 31 Dec 2019 | CNY | 4.67 | 4.81 | 4.59 | 4.74 | 4.74 | +0.06 (+1.28%) | 72,759,767 |
| 30 Dec 2019 | CNY | 4.61 | 4.72 | 4.58 | 4.68 | 4.68 | +0.04 (+0.86%) | 54,234,881 |
| 27 Dec 2019 | CNY | 4.57 | 4.75 | 4.54 | 4.64 | 4.64 | +0.05 (+1.09%) | 59,469,640 |
| 26 Dec 2019 | CNY | 4.47 | 4.72 | 4.43 | 4.59 | 4.59 | +0.12 (+2.68%) | 62,192,337 |
| 25 Dec 2019 | CNY | 4.5 | 4.52 | 4.42 | 4.47 | 4.47 | -0.05 (-1.11%) | 35,440,198 |
| 24 Dec 2019 | CNY | 4.46 | 4.53 | 4.37 | 4.52 | 4.52 | +0.06 (+1.35%) | 48,507,615 |
| 23 Dec 2019 | CNY | 4.58 | 4.69 | 4.41 | 4.46 | 4.46 | -0.17 (-3.67%) | 47,367,934 |
| 20 Dec 2019 | CNY | 4.73 | 4.79 | 4.62 | 4.63 | 4.63 | -0.13 (-2.73%) | 48,557,458 |
| 19 Dec 2019 | CNY | 4.78 | 4.8 | 4.68 | 4.76 | 4.76 | -0.04 (-0.83%) | 59,805,901 |
| 18 Dec 2019 | CNY | 4.9 | 4.93 | 4.78 | 4.8 | 4.8 | -0.15 (-3.03%) | 74,260,601 |
| 17 Dec 2019 | CNY | 4.74 | 5.02 | 4.7 | 4.95 | 4.95 | +0.16 (+3.34%) | 109,204,351 |
| 16 Dec 2019 | CNY | 4.76 | 4.81 | 4.66 | 4.79 | 4.79 | +0.02 (+0.42%) | 63,843,599 |
| 13 Dec 2019 | CNY | 4.78 | 4.88 | 4.68 | 4.77 | 4.77 | -0.02 (-0.42%) | 71,556,721 |
| 12 Dec 2019 | CNY | 4.78 | 4.84 | 4.67 | 4.79 | 4.79 | -0.01 (-0.21%) | 68,657,824 |
| 11 Dec 2019 | CNY | 4.61 | 4.96 | 4.61 | 4.8 | 4.8 | +0.18 (+3.90%) | 126,363,721 |
| 10 Dec 2019 | CNY | 4.7 | 4.71 | 4.52 | 4.62 | 4.62 | -0.11 (-2.33%) | 92,164,035 |
| 9 Dec 2019 | CNY | 4.52 | 4.8 | 4.45 | 4.73 | 4.73 | +0.3 (+6.77%) | 135,689,237 |
| 6 Dec 2019 | CNY | 4.4 | 4.44 | 4.35 | 4.43 | 4.43 | -0.02 (-0.45%) | 46,606,151 |
| 5 Dec 2019 | CNY | 4.36 | 4.46 | 4.32 | 4.45 | 4.45 | +0.06 (+1.37%) | 67,719,825 |
| 4 Dec 2019 | CNY | 4.43 | 4.46 | 4.23 | 4.39 | 4.39 | -0.07 (-1.57%) | 92,801,708 |
| 3 Dec 2019 | CNY | 4.5 | 4.6 | 4.42 | 4.46 | 4.46 | -0.09 (-1.98%) | 73,457,101 |
| 2 Dec 2019 | CNY | 4.45 | 4.64 | 4.42 | 4.55 | 4.55 | +0.06 (+1.34%) | 93,924,973 |
| 29 Nov 2019 | CNY | 4.42 | 4.6 | 4.35 | 4.49 | 4.49 | +0.05 (+1.13%) | 115,941,931 |
| 28 Nov 2019 | CNY | 4.61 | 4.65 | 4.32 | 4.44 | 4.44 | -0.32 (-6.72%) | 131,801,198 |
| 27 Nov 2019 | CNY | 4.56 | 4.79 | 4.44 | 4.76 | 4.76 | +0.16 (+3.48%) | 166,500,321 |
