| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2020 | CNY | 5.41 | 5.65 | 5.36 | 5.49 | 5.49 | +0.08 (+1.48%) | 3,765,651 |
| 7 Jan 2020 | CNY | 5.29 | 5.44 | 5.26 | 5.41 | 5.41 | +0.12 (+2.27%) | 1,502,121 |
| 6 Jan 2020 | CNY | 5.31 | 5.31 | 5.25 | 5.29 | 5.29 | -0.03 (-0.56%) | 983,757 |
| 3 Jan 2020 | CNY | 5.27 | 5.32 | 5.27 | 5.32 | 5.32 | +0.03 (+0.57%) | 704,241 |
| 2 Jan 2020 | CNY | 5.28 | 5.3 | 5.24 | 5.29 | 5.29 | +0.05 (+0.95%) | 803,201 |
| 31 Dec 2019 | CNY | 5.27 | 5.27 | 5.2 | 5.24 | 5.24 | -0.04 (-0.76%) | 733,974 |
| 30 Dec 2019 | CNY | 5.2 | 5.38 | 5.15 | 5.28 | 5.28 | +0.11 (+2.13%) | 1,830,250 |
| 27 Dec 2019 | CNY | 5.2 | 5.22 | 5.16 | 5.17 | 5.17 | -0.03 (-0.58%) | 732,944 |
| 26 Dec 2019 | CNY | 5.23 | 5.26 | 5.17 | 5.2 | 5.2 | -0.05 (-0.95%) | 1,354,040 |
| 25 Dec 2019 | CNY | 5.31 | 5.34 | 5.23 | 5.25 | 5.25 | -0.05 (-0.94%) | 842,561 |
| 24 Dec 2019 | CNY | 5.15 | 5.38 | 5.14 | 5.3 | 5.3 | +0.16 (+3.11%) | 1,627,151 |
| 23 Dec 2019 | CNY | 5.19 | 5.23 | 5.14 | 5.14 | 5.14 | -0.07 (-1.34%) | 645,248 |
| 20 Dec 2019 | CNY | 5.2 | 5.26 | 5.18 | 5.21 | 5.21 | 0.0 (0.0%) | 722,584 |
| 19 Dec 2019 | CNY | 5.15 | 5.25 | 5.12 | 5.21 | 5.21 | +0.07 (+1.36%) | 985,780 |
| 18 Dec 2019 | CNY | 5.16 | 5.16 | 5.13 | 5.14 | 5.14 | -0.05 (-0.96%) | 896,473 |
| 17 Dec 2019 | CNY | 5.21 | 5.25 | 5.1 | 5.19 | 5.19 | -0.01 (-0.19%) | 1,666,601 |
| 16 Dec 2019 | CNY | 5.16 | 5.23 | 5.16 | 5.2 | 5.2 | +0.02 (+0.39%) | 607,235 |
| 13 Dec 2019 | CNY | 5.17 | 5.27 | 5.14 | 5.18 | 5.18 | +0.02 (+0.39%) | 411,222 |
| 12 Dec 2019 | CNY | 5.16 | 5.2 | 5.14 | 5.16 | 5.16 | -0.02 (-0.39%) | 268,741 |
| 11 Dec 2019 | CNY | 5.26 | 5.27 | 5.18 | 5.18 | 5.18 | -0.07 (-1.33%) | 340,060 |
| 10 Dec 2019 | CNY | 5.27 | 5.28 | 5.22 | 5.25 | 5.25 | -0.02 (-0.38%) | 487,280 |
| 9 Dec 2019 | CNY | 5.17 | 5.27 | 5.13 | 5.27 | 5.27 | +0.12 (+2.33%) | 866,500 |
| 6 Dec 2019 | CNY | 5.08 | 5.17 | 5.07 | 5.15 | 5.15 | +0.04 (+0.78%) | 474,311 |
| 5 Dec 2019 | CNY | 5.06 | 5.14 | 5.06 | 5.11 | 5.11 | +0.07 (+1.39%) | 448,464 |
| 4 Dec 2019 | CNY | 5.09 | 5.09 | 5.02 | 5.04 | 5.04 | -0.01 (-0.20%) | 343,830 |
| 3 Dec 2019 | CNY | 4.97 | 5.05 | 4.96 | 5.05 | 5.05 | +0.05 (+1%) | 583,160 |
| 2 Dec 2019 | CNY | 4.96 | 5.04 | 4.95 | 5 | 5 | +0.06 (+1.21%) | 472,780 |
| 29 Nov 2019 | CNY | 4.94 | 4.97 | 4.89 | 4.94 | 4.94 | 0.0 (0.0%) | 516,405 |
| 28 Nov 2019 | CNY | 5.1 | 5.12 | 4.93 | 4.94 | 4.94 | 0.0 (0.0%) | 1,067,337 |
| 27 Nov 2019 | CNY | 4.95 | 4.98 | 4.9 | 4.94 | 4.94 | 0.0 (0.0%) | 666,230 |
