| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 4.65 | 4.69 | 4.59 | 4.6 | 4.6 | -0.05 (-1.08%) | 2,261,905 |
| 15 Jan 2020 | CNY | 4.7 | 4.73 | 4.62 | 4.65 | 4.65 | -0.06 (-1.27%) | 2,529,982 |
| 14 Jan 2020 | CNY | 4.76 | 4.77 | 4.71 | 4.71 | 4.71 | -0.03 (-0.63%) | 2,449,994 |
| 13 Jan 2020 | CNY | 4.71 | 4.75 | 4.67 | 4.74 | 4.74 | +0.01 (+0.21%) | 2,311,710 |
| 10 Jan 2020 | CNY | 4.77 | 4.78 | 4.71 | 4.73 | 4.73 | -0.04 (-0.84%) | 2,553,854 |
| 9 Jan 2020 | CNY | 4.65 | 4.78 | 4.65 | 4.77 | 4.77 | +0.13 (+2.80%) | 5,085,530 |
| 8 Jan 2020 | CNY | 4.74 | 4.74 | 4.62 | 4.64 | 4.64 | -0.1 (-2.11%) | 3,835,006 |
| 7 Jan 2020 | CNY | 4.7 | 4.74 | 4.68 | 4.74 | 4.74 | +0.07 (+1.50%) | 3,023,382 |
| 6 Jan 2020 | CNY | 4.63 | 4.71 | 4.59 | 4.67 | 4.67 | 0.0 (0.0%) | 2,738,954 |
| 3 Jan 2020 | CNY | 4.68 | 4.69 | 4.62 | 4.67 | 4.67 | -0.01 (-0.21%) | 3,391,506 |
| 2 Jan 2020 | CNY | 4.65 | 4.71 | 4.63 | 4.68 | 4.68 | +0.06 (+1.30%) | 3,680,794 |
| 31 Dec 2019 | CNY | 4.52 | 4.66 | 4.51 | 4.62 | 4.62 | +0.08 (+1.76%) | 3,605,702 |
| 30 Dec 2019 | CNY | 4.5 | 4.55 | 4.46 | 4.54 | 4.54 | -0.01 (-0.22%) | 2,700,390 |
| 27 Dec 2019 | CNY | 4.54 | 4.63 | 4.54 | 4.55 | 4.55 | 0.0 (0.0%) | 2,857,298 |
| 26 Dec 2019 | CNY | 4.57 | 4.57 | 4.49 | 4.55 | 4.55 | +0.01 (+0.22%) | 1,593,986 |
| 25 Dec 2019 | CNY | 4.53 | 4.57 | 4.51 | 4.54 | 4.54 | +0.01 (+0.22%) | 1,780,937 |
| 24 Dec 2019 | CNY | 4.48 | 4.54 | 4.46 | 4.53 | 4.53 | +0.05 (+1.12%) | 1,889,437 |
| 23 Dec 2019 | CNY | 4.57 | 4.61 | 4.47 | 4.48 | 4.48 | -0.09 (-1.97%) | 3,197,475 |
| 20 Dec 2019 | CNY | 4.58 | 4.66 | 4.57 | 4.57 | 4.57 | -0.03 (-0.65%) | 3,360,935 |
| 19 Dec 2019 | CNY | 4.55 | 4.63 | 4.54 | 4.6 | 4.6 | +0.04 (+0.88%) | 3,312,746 |
| 18 Dec 2019 | CNY | 4.55 | 4.59 | 4.53 | 4.56 | 4.56 | +0.01 (+0.22%) | 3,447,664 |
| 17 Dec 2019 | CNY | 4.45 | 4.57 | 4.45 | 4.55 | 4.55 | +0.06 (+1.34%) | 4,063,933 |
| 16 Dec 2019 | CNY | 4.36 | 4.54 | 4.33 | 4.49 | 4.49 | +0.13 (+2.98%) | 4,756,820 |
| 13 Dec 2019 | CNY | 4.32 | 4.37 | 4.3 | 4.36 | 4.36 | +0.05 (+1.16%) | 2,356,826 |
| 12 Dec 2019 | CNY | 4.36 | 4.36 | 4.31 | 4.31 | 4.31 | -0.05 (-1.15%) | 1,372,977 |
| 11 Dec 2019 | CNY | 4.39 | 4.4 | 4.34 | 4.36 | 4.36 | -0.05 (-1.13%) | 2,042,761 |
| 10 Dec 2019 | CNY | 4.33 | 4.48 | 4.32 | 4.41 | 4.41 | +0.06 (+1.38%) | 3,619,092 |
| 9 Dec 2019 | CNY | 4.34 | 4.36 | 4.3 | 4.35 | 4.35 | -0.01 (-0.23%) | 1,829,384 |
| 6 Dec 2019 | CNY | 4.32 | 4.37 | 4.31 | 4.36 | 4.36 | +0.03 (+0.69%) | 1,859,952 |
| 5 Dec 2019 | CNY | 4.3 | 4.34 | 4.29 | 4.33 | 4.33 | +0.03 (+0.70%) | 1,789,408 |
