| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 4.32 | 4.35 | 4.26 | 4.26 | 4.26 | -0.06 (-1.39%) | 2,617,200 |
| 15 Jan 2020 | CNY | 4.35 | 4.38 | 4.3 | 4.32 | 4.32 | -0.06 (-1.37%) | 3,242,301 |
| 14 Jan 2020 | CNY | 4.39 | 4.43 | 4.36 | 4.38 | 4.38 | -0.02 (-0.45%) | 4,132,101 |
| 13 Jan 2020 | CNY | 4.36 | 4.4 | 4.33 | 4.4 | 4.4 | +0.05 (+1.15%) | 5,077,069 |
| 10 Jan 2020 | CNY | 4.35 | 4.37 | 4.31 | 4.35 | 4.35 | +0.01 (+0.23%) | 2,711,850 |
| 9 Jan 2020 | CNY | 4.3 | 4.36 | 4.3 | 4.34 | 4.34 | +0.06 (+1.40%) | 3,069,228 |
| 8 Jan 2020 | CNY | 4.37 | 4.37 | 4.28 | 4.28 | 4.28 | -0.1 (-2.28%) | 4,421,800 |
| 7 Jan 2020 | CNY | 4.32 | 4.4 | 4.32 | 4.38 | 4.38 | +0.05 (+1.15%) | 4,607,301 |
| 6 Jan 2020 | CNY | 4.3 | 4.37 | 4.28 | 4.33 | 4.33 | +0.01 (+0.23%) | 4,996,229 |
| 3 Jan 2020 | CNY | 4.32 | 4.33 | 4.28 | 4.32 | 4.32 | +0.01 (+0.23%) | 3,025,502 |
| 2 Jan 2020 | CNY | 4.29 | 4.35 | 4.29 | 4.31 | 4.31 | +0.03 (+0.70%) | 6,153,382 |
| 31 Dec 2019 | CNY | 4.26 | 4.28 | 4.23 | 4.28 | 4.28 | +0.03 (+0.71%) | 2,890,190 |
| 30 Dec 2019 | CNY | 4.2 | 4.26 | 4.14 | 4.25 | 4.25 | +0.04 (+0.95%) | 3,355,080 |
| 27 Dec 2019 | CNY | 4.23 | 4.27 | 4.21 | 4.21 | 4.21 | -0.02 (-0.47%) | 3,370,653 |
| 26 Dec 2019 | CNY | 4.18 | 4.24 | 4.18 | 4.23 | 4.23 | +0.04 (+0.95%) | 2,422,693 |
| 25 Dec 2019 | CNY | 4.22 | 4.23 | 4.17 | 4.19 | 4.19 | -0.03 (-0.71%) | 1,858,601 |
| 24 Dec 2019 | CNY | 4.13 | 4.22 | 4.13 | 4.22 | 4.22 | +0.09 (+2.18%) | 3,177,367 |
| 23 Dec 2019 | CNY | 4.22 | 4.24 | 4.12 | 4.13 | 4.13 | -0.1 (-2.36%) | 3,652,802 |
| 20 Dec 2019 | CNY | 4.25 | 4.27 | 4.22 | 4.23 | 4.23 | -0.01 (-0.24%) | 3,840,897 |
| 19 Dec 2019 | CNY | 4.2 | 4.26 | 4.18 | 4.24 | 4.24 | +0.05 (+1.19%) | 3,594,722 |
| 18 Dec 2019 | CNY | 4.2 | 4.21 | 4.18 | 4.19 | 4.19 | -0.01 (-0.24%) | 3,491,100 |
| 17 Dec 2019 | CNY | 4.18 | 4.24 | 4.15 | 4.2 | 4.2 | +0.03 (+0.72%) | 4,154,906 |
| 16 Dec 2019 | CNY | 4.12 | 4.17 | 4.1 | 4.17 | 4.17 | +0.05 (+1.21%) | 3,826,117 |
| 13 Dec 2019 | CNY | 4.08 | 4.13 | 4.08 | 4.12 | 4.12 | +0.04 (+0.98%) | 2,401,925 |
| 12 Dec 2019 | CNY | 4.08 | 4.11 | 4.08 | 4.08 | 4.08 | -0.02 (-0.49%) | 1,320,500 |
| 11 Dec 2019 | CNY | 4.1 | 4.11 | 4.08 | 4.1 | 4.1 | +0.01 (+0.24%) | 1,681,501 |
| 10 Dec 2019 | CNY | 4.1 | 4.1 | 4.06 | 4.09 | 4.09 | -0.01 (-0.24%) | 2,677,324 |
| 9 Dec 2019 | CNY | 4.12 | 4.15 | 4.09 | 4.1 | 4.1 | -0.02 (-0.49%) | 1,819,500 |
| 6 Dec 2019 | CNY | 4.12 | 4.13 | 4.1 | 4.12 | 4.12 | 0.0 (0.0%) | 1,552,028 |
| 5 Dec 2019 | CNY | 4.11 | 4.12 | 4.09 | 4.12 | 4.12 | +0.03 (+0.73%) | 1,947,451 |
