| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 5.5 | 5.5 | 5.38 | 5.4 | 5.4 | -0.04 (-0.74%) | 2,301,554 |
| 15 Jan 2020 | CNY | 5.57 | 5.58 | 5.44 | 5.44 | 5.44 | -0.13 (-2.33%) | 3,175,300 |
| 14 Jan 2020 | CNY | 5.55 | 5.59 | 5.53 | 5.57 | 5.57 | 0.0 (0.0%) | 2,846,035 |
| 13 Jan 2020 | CNY | 5.53 | 5.58 | 5.5 | 5.57 | 5.57 | +0.05 (+0.91%) | 3,023,700 |
| 10 Jan 2020 | CNY | 5.61 | 5.64 | 5.48 | 5.52 | 5.52 | -0.08 (-1.43%) | 3,314,000 |
| 9 Jan 2020 | CNY | 5.58 | 5.61 | 5.55 | 5.6 | 5.6 | +0.06 (+1.08%) | 3,676,426 |
| 8 Jan 2020 | CNY | 5.54 | 5.69 | 5.52 | 5.54 | 5.54 | -0.03 (-0.54%) | 6,771,518 |
| 7 Jan 2020 | CNY | 5.56 | 5.59 | 5.53 | 5.57 | 5.57 | +0.01 (+0.18%) | 2,769,792 |
| 6 Jan 2020 | CNY | 5.49 | 5.57 | 5.45 | 5.56 | 5.56 | +0.08 (+1.46%) | 4,162,460 |
| 3 Jan 2020 | CNY | 5.48 | 5.5 | 5.44 | 5.48 | 5.48 | +0.02 (+0.37%) | 2,868,712 |
| 2 Jan 2020 | CNY | 5.42 | 5.49 | 5.4 | 5.46 | 5.46 | +0.06 (+1.11%) | 3,770,901 |
| 31 Dec 2019 | CNY | 5.39 | 5.42 | 5.35 | 5.4 | 5.4 | +0.02 (+0.37%) | 1,921,400 |
| 30 Dec 2019 | CNY | 5.36 | 5.39 | 5.26 | 5.38 | 5.38 | +0.04 (+0.75%) | 2,627,704 |
| 27 Dec 2019 | CNY | 5.39 | 5.46 | 5.33 | 5.34 | 5.34 | -0.06 (-1.11%) | 2,739,927 |
| 26 Dec 2019 | CNY | 5.39 | 5.42 | 5.35 | 5.4 | 5.4 | +0.01 (+0.19%) | 2,515,407 |
| 25 Dec 2019 | CNY | 5.31 | 5.42 | 5.31 | 5.39 | 5.39 | +0.06 (+1.13%) | 2,674,934 |
| 24 Dec 2019 | CNY | 5.26 | 5.36 | 5.25 | 5.33 | 5.33 | +0.07 (+1.33%) | 2,550,707 |
| 23 Dec 2019 | CNY | 5.34 | 5.39 | 5.25 | 5.26 | 5.26 | -0.1 (-1.87%) | 2,343,200 |
| 20 Dec 2019 | CNY | 5.45 | 5.47 | 5.36 | 5.36 | 5.36 | -0.08 (-1.47%) | 3,058,878 |
| 19 Dec 2019 | CNY | 5.38 | 5.44 | 5.37 | 5.44 | 5.44 | +0.07 (+1.30%) | 2,784,903 |
| 18 Dec 2019 | CNY | 5.4 | 5.41 | 5.35 | 5.37 | 5.37 | -0.04 (-0.74%) | 3,076,101 |
| 17 Dec 2019 | CNY | 5.43 | 5.46 | 5.35 | 5.41 | 5.41 | +0.02 (+0.37%) | 4,117,431 |
| 16 Dec 2019 | CNY | 5.32 | 5.52 | 5.28 | 5.39 | 5.39 | +0.1 (+1.89%) | 5,066,927 |
| 13 Dec 2019 | CNY | 5.26 | 5.31 | 5.25 | 5.29 | 5.29 | +0.03 (+0.57%) | 2,811,514 |
| 12 Dec 2019 | CNY | 5.2 | 5.3 | 5.19 | 5.26 | 5.26 | +0.03 (+0.57%) | 3,875,400 |
| 11 Dec 2019 | CNY | 5.22 | 5.3 | 5.19 | 5.23 | 5.23 | +0.01 (+0.19%) | 2,089,000 |
| 10 Dec 2019 | CNY | 5.23 | 5.23 | 5.18 | 5.22 | 5.22 | +0.01 (+0.19%) | 1,368,136 |
| 9 Dec 2019 | CNY | 5.21 | 5.27 | 5.2 | 5.21 | 5.21 | -0.03 (-0.57%) | 1,710,236 |
| 6 Dec 2019 | CNY | 5.21 | 5.26 | 5.17 | 5.24 | 5.24 | +0.03 (+0.58%) | 2,202,700 |
| 5 Dec 2019 | CNY | 5.26 | 5.26 | 5.17 | 5.21 | 5.21 | 0.0 (0.0%) | 2,738,735 |
