| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2020 | CNY | 4.85 | 4.93 | 4.7 | 4.76 | 4.76 | -0.11 (-2.26%) | 22,458,606 |
| 6 Jan 2020 | CNY | 4.85 | 4.94 | 4.83 | 4.87 | 4.87 | -0.11 (-2.21%) | 28,230,176 |
| 3 Jan 2020 | CNY | 4.53 | 4.98 | 4.5 | 4.98 | 4.98 | +0.45 (+9.93%) | 51,149,740 |
| 2 Jan 2020 | CNY | 4.42 | 4.64 | 4.4 | 4.53 | 4.53 | +0.15 (+3.42%) | 16,237,157 |
| 31 Dec 2019 | CNY | 4.39 | 4.4 | 4.33 | 4.38 | 4.38 | -0.02 (-0.45%) | 5,637,600 |
| 30 Dec 2019 | CNY | 4.31 | 4.43 | 4.28 | 4.4 | 4.4 | +0.05 (+1.15%) | 8,364,565 |
| 27 Dec 2019 | CNY | 4.41 | 4.46 | 4.33 | 4.35 | 4.35 | -0.08 (-1.81%) | 10,344,545 |
| 26 Dec 2019 | CNY | 4.26 | 4.45 | 4.24 | 4.43 | 4.43 | +0.19 (+4.48%) | 12,341,267 |
| 25 Dec 2019 | CNY | 4.31 | 4.32 | 4.23 | 4.24 | 4.24 | -0.08 (-1.85%) | 6,803,100 |
| 24 Dec 2019 | CNY | 4.31 | 4.34 | 4.28 | 4.32 | 4.32 | +0.05 (+1.17%) | 8,256,215 |
| 23 Dec 2019 | CNY | 4.34 | 4.39 | 4.27 | 4.27 | 4.27 | -0.08 (-1.84%) | 13,018,780 |
| 20 Dec 2019 | CNY | 4.4 | 4.44 | 4.34 | 4.35 | 4.35 | -0.02 (-0.46%) | 15,685,234 |
| 19 Dec 2019 | CNY | 4.25 | 4.39 | 4.25 | 4.37 | 4.37 | +0.09 (+2.10%) | 15,972,375 |
| 18 Dec 2019 | CNY | 4.19 | 4.35 | 4.18 | 4.28 | 4.28 | +0.08 (+1.90%) | 14,725,886 |
| 17 Dec 2019 | CNY | 4.14 | 4.25 | 4.09 | 4.2 | 4.2 | +0.06 (+1.45%) | 27,447,769 |
| 16 Dec 2019 | CNY | 4.08 | 4.14 | 4.06 | 4.14 | 4.14 | +0.07 (+1.72%) | 10,512,077 |
| 13 Dec 2019 | CNY | 4.03 | 4.1 | 3.99 | 4.07 | 4.07 | +0.06 (+1.50%) | 11,755,709 |
| 12 Dec 2019 | CNY | 4.11 | 4.12 | 3.99 | 4.01 | 4.01 | -0.12 (-2.91%) | 16,172,932 |
| 11 Dec 2019 | CNY | 4.12 | 4.14 | 4.1 | 4.13 | 4.13 | +0.02 (+0.49%) | 5,419,750 |
| 10 Dec 2019 | CNY | 4.16 | 4.16 | 4.08 | 4.11 | 4.11 | -0.03 (-0.72%) | 6,417,500 |
| 9 Dec 2019 | CNY | 4.15 | 4.17 | 4.12 | 4.14 | 4.14 | -0.01 (-0.24%) | 5,554,780 |
| 6 Dec 2019 | CNY | 4.16 | 4.16 | 4.11 | 4.15 | 4.15 | 0.0 (0.0%) | 5,374,763 |
| 5 Dec 2019 | CNY | 4.15 | 4.17 | 4.11 | 4.15 | 4.15 | +0.02 (+0.48%) | 6,247,100 |
| 4 Dec 2019 | CNY | 4.13 | 4.16 | 4.11 | 4.13 | 4.13 | -0.02 (-0.48%) | 5,936,803 |
| 3 Dec 2019 | CNY | 4.09 | 4.15 | 4.05 | 4.15 | 4.15 | +0.05 (+1.22%) | 6,054,142 |
| 2 Dec 2019 | CNY | 4.12 | 4.16 | 4.08 | 4.1 | 4.1 | 0.0 (0.0%) | 5,638,473 |
| 29 Nov 2019 | CNY | 4.11 | 4.13 | 4.08 | 4.1 | 4.1 | +0.01 (+0.24%) | 3,543,473 |
| 28 Nov 2019 | CNY | 4.13 | 4.16 | 4.09 | 4.09 | 4.09 | -0.05 (-1.21%) | 4,339,874 |
| 27 Nov 2019 | CNY | 4.15 | 4.18 | 4.12 | 4.14 | 4.14 | -0.01 (-0.24%) | 4,439,891 |
| 26 Nov 2019 | CNY | 4.15 | 4.18 | 4.14 | 4.15 | 4.15 | 0.0 (0.0%) | 4,837,123 |
