| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 4.09 | 4.1 | 4.05 | 4.06 | 4.06 | -0.02 (-0.49%) | 14,007,221 |
| 15 Jan 2020 | CNY | 4.17 | 4.17 | 4.08 | 4.08 | 4.08 | -0.08 (-1.92%) | 19,046,682 |
| 14 Jan 2020 | CNY | 4.16 | 4.18 | 4.13 | 4.16 | 4.16 | 0.0 (0.0%) | 15,743,550 |
| 13 Jan 2020 | CNY | 4.16 | 4.16 | 4.12 | 4.16 | 4.16 | 0.0 (0.0%) | 21,480,580 |
| 10 Jan 2020 | CNY | 4.17 | 4.19 | 4.15 | 4.16 | 4.16 | -0.01 (-0.24%) | 13,052,648 |
| 9 Jan 2020 | CNY | 4.17 | 4.19 | 4.16 | 4.17 | 4.17 | +0.02 (+0.48%) | 21,542,981 |
| 8 Jan 2020 | CNY | 4.18 | 4.21 | 4.14 | 4.15 | 4.15 | -0.04 (-0.95%) | 24,860,552 |
| 7 Jan 2020 | CNY | 4.15 | 4.2 | 4.15 | 4.19 | 4.19 | +0.04 (+0.96%) | 22,490,768 |
| 6 Jan 2020 | CNY | 4.16 | 4.23 | 4.14 | 4.15 | 4.15 | -0.01 (-0.24%) | 26,159,727 |
| 3 Jan 2020 | CNY | 4.2 | 4.22 | 4.15 | 4.16 | 4.16 | -0.04 (-0.95%) | 22,698,102 |
| 2 Jan 2020 | CNY | 4.21 | 4.23 | 4.18 | 4.2 | 4.2 | +0.03 (+0.72%) | 31,067,339 |
| 31 Dec 2019 | CNY | 4.14 | 4.19 | 4.12 | 4.17 | 4.17 | +0.03 (+0.72%) | 26,588,523 |
| 30 Dec 2019 | CNY | 4.09 | 4.15 | 4.06 | 4.14 | 4.14 | +0.05 (+1.22%) | 22,170,673 |
| 27 Dec 2019 | CNY | 4.07 | 4.12 | 4.06 | 4.09 | 4.09 | +0.01 (+0.25%) | 15,206,736 |
| 26 Dec 2019 | CNY | 4.05 | 4.09 | 4.05 | 4.08 | 4.08 | +0.01 (+0.25%) | 9,038,123 |
| 25 Dec 2019 | CNY | 4.09 | 4.1 | 4.05 | 4.07 | 4.07 | -0.01 (-0.25%) | 13,356,784 |
| 24 Dec 2019 | CNY | 4.03 | 4.11 | 4.02 | 4.08 | 4.08 | +0.06 (+1.49%) | 21,453,731 |
| 23 Dec 2019 | CNY | 4.05 | 4.08 | 4.01 | 4.02 | 4.02 | -0.05 (-1.23%) | 22,681,162 |
| 20 Dec 2019 | CNY | 4.11 | 4.12 | 4.06 | 4.07 | 4.07 | -0.03 (-0.73%) | 17,749,808 |
| 19 Dec 2019 | CNY | 4.12 | 4.13 | 4.08 | 4.1 | 4.1 | -0.02 (-0.49%) | 14,485,472 |
| 18 Dec 2019 | CNY | 4.09 | 4.13 | 4.09 | 4.12 | 4.12 | +0.02 (+0.49%) | 17,747,956 |
| 17 Dec 2019 | CNY | 4.1 | 4.13 | 4.07 | 4.1 | 4.1 | +0.01 (+0.24%) | 24,470,484 |
| 16 Dec 2019 | CNY | 4.09 | 4.11 | 4.05 | 4.09 | 4.09 | 0.0 (0.0%) | 19,341,879 |
| 13 Dec 2019 | CNY | 4.07 | 4.1 | 4.05 | 4.09 | 4.09 | +0.01 (+0.25%) | 15,107,862 |
| 12 Dec 2019 | CNY | 4.06 | 4.08 | 4.03 | 4.08 | 4.08 | +0.03 (+0.74%) | 18,104,494 |
| 11 Dec 2019 | CNY | 4.05 | 4.05 | 4.01 | 4.05 | 4.05 | +0.01 (+0.25%) | 10,550,689 |
| 10 Dec 2019 | CNY | 4.03 | 4.05 | 3.99 | 4.04 | 4.04 | 0.0 (0.0%) | 11,161,379 |
| 9 Dec 2019 | CNY | 4 | 4.04 | 3.99 | 4.04 | 4.04 | +0.05 (+1.25%) | 12,879,229 |
| 6 Dec 2019 | CNY | 3.97 | 3.99 | 3.95 | 3.99 | 3.99 | +0.02 (+0.50%) | 8,541,640 |
| 5 Dec 2019 | CNY | 3.98 | 4 | 3.97 | 3.97 | 3.97 | -0.01 (-0.25%) | 10,716,500 |
