| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 5.21 | 5.27 | 5.13 | 5.18 | 5.18 | -0.06 (-1.15%) | 64,246,625 |
| 15 Jan 2020 | CNY | 5.4 | 5.44 | 5.21 | 5.24 | 5.24 | -0.22 (-4.03%) | 95,452,836 |
| 14 Jan 2020 | CNY | 5.22 | 5.59 | 5.18 | 5.46 | 5.46 | +0.22 (+4.20%) | 153,195,239 |
| 13 Jan 2020 | CNY | 5.27 | 5.28 | 5.09 | 5.24 | 5.24 | -0.04 (-0.76%) | 68,876,703 |
| 10 Jan 2020 | CNY | 5.18 | 5.39 | 5.16 | 5.28 | 5.28 | +0.1 (+1.93%) | 88,481,772 |
| 9 Jan 2020 | CNY | 5.2 | 5.22 | 5.09 | 5.18 | 5.18 | +0.04 (+0.78%) | 46,038,645 |
| 8 Jan 2020 | CNY | 5.35 | 5.41 | 5.1 | 5.14 | 5.14 | -0.25 (-4.64%) | 75,931,705 |
| 7 Jan 2020 | CNY | 5.31 | 5.51 | 5.29 | 5.39 | 5.39 | +0.09 (+1.70%) | 71,956,071 |
| 6 Jan 2020 | CNY | 5.15 | 5.4 | 5.08 | 5.3 | 5.3 | +0.11 (+2.12%) | 82,456,207 |
| 3 Jan 2020 | CNY | 5.21 | 5.33 | 5.15 | 5.19 | 5.19 | -0.05 (-0.95%) | 56,386,143 |
| 2 Jan 2020 | CNY | 5.17 | 5.32 | 5.12 | 5.24 | 5.24 | +0.1 (+1.95%) | 72,835,188 |
| 31 Dec 2019 | CNY | 5.15 | 5.17 | 5.06 | 5.14 | 5.14 | -0.05 (-0.96%) | 45,445,829 |
| 30 Dec 2019 | CNY | 5.19 | 5.3 | 5.08 | 5.19 | 5.19 | -0.06 (-1.14%) | 86,548,822 |
| 27 Dec 2019 | CNY | 5.14 | 5.44 | 5.07 | 5.25 | 5.25 | +0.1 (+1.94%) | 97,628,265 |
| 26 Dec 2019 | CNY | 5.14 | 5.2 | 5.07 | 5.15 | 5.15 | -0.03 (-0.58%) | 45,569,868 |
| 25 Dec 2019 | CNY | 5.25 | 5.27 | 5.16 | 5.18 | 5.18 | -0.07 (-1.33%) | 33,799,979 |
| 24 Dec 2019 | CNY | 5.04 | 5.3 | 5.03 | 5.25 | 5.25 | +0.24 (+4.79%) | 65,085,282 |
| 23 Dec 2019 | CNY | 5.1 | 5.18 | 4.99 | 5.01 | 5.01 | -0.11 (-2.15%) | 43,450,430 |
| 20 Dec 2019 | CNY | 5.17 | 5.28 | 5.12 | 5.12 | 5.12 | -0.02 (-0.39%) | 57,360,320 |
| 19 Dec 2019 | CNY | 5.13 | 5.17 | 5.07 | 5.14 | 5.14 | +0.05 (+0.98%) | 49,220,617 |
| 18 Dec 2019 | CNY | 4.97 | 5.19 | 4.95 | 5.09 | 5.09 | +0.1 (+2.00%) | 71,747,564 |
| 17 Dec 2019 | CNY | 4.82 | 5.05 | 4.82 | 4.99 | 4.99 | +0.17 (+3.53%) | 80,505,901 |
| 16 Dec 2019 | CNY | 4.72 | 4.82 | 4.69 | 4.82 | 4.82 | +0.13 (+2.77%) | 48,381,606 |
| 13 Dec 2019 | CNY | 4.64 | 4.72 | 4.63 | 4.69 | 4.69 | +0.11 (+2.40%) | 34,817,010 |
| 12 Dec 2019 | CNY | 4.66 | 4.68 | 4.57 | 4.58 | 4.58 | -0.08 (-1.72%) | 19,940,779 |
| 11 Dec 2019 | CNY | 4.65 | 4.69 | 4.58 | 4.66 | 4.66 | 0.0 (0.0%) | 27,299,557 |
| 10 Dec 2019 | CNY | 4.59 | 4.75 | 4.58 | 4.66 | 4.66 | +0.08 (+1.75%) | 40,680,090 |
| 9 Dec 2019 | CNY | 4.54 | 4.6 | 4.52 | 4.58 | 4.58 | +0.05 (+1.10%) | 26,818,318 |
| 6 Dec 2019 | CNY | 4.52 | 4.54 | 4.49 | 4.53 | 4.53 | 0.0 (0.0%) | 14,938,453 |
| 5 Dec 2019 | CNY | 4.55 | 4.56 | 4.5 | 4.53 | 4.53 | -0.01 (-0.22%) | 16,511,971 |
