| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2020 | CNY | 2.59 | 2.83 | 2.59 | 2.75 | 2.75 | -0.13 (-4.51%) | 63,220,722 |
| 3 Feb 2020 | CNY | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.32 (-10%) | 4,940,900 |
| 23 Jan 2020 | CNY | 3.3 | 3.3 | 3.13 | 3.2 | 3.2 | -0.12 (-3.61%) | 40,266,464 |
| 22 Jan 2020 | CNY | 3.33 | 3.35 | 3.26 | 3.32 | 3.32 | -0.03 (-0.90%) | 30,679,070 |
| 21 Jan 2020 | CNY | 3.39 | 3.39 | 3.34 | 3.35 | 3.35 | -0.05 (-1.47%) | 27,633,582 |
| 20 Jan 2020 | CNY | 3.39 | 3.41 | 3.36 | 3.4 | 3.4 | +0.02 (+0.59%) | 30,254,314 |
| 17 Jan 2020 | CNY | 3.38 | 3.41 | 3.37 | 3.38 | 3.38 | +0.01 (+0.30%) | 25,870,330 |
| 16 Jan 2020 | CNY | 3.41 | 3.41 | 3.36 | 3.37 | 3.37 | -0.02 (-0.59%) | 32,898,728 |
| 15 Jan 2020 | CNY | 3.46 | 3.48 | 3.37 | 3.39 | 3.39 | -0.09 (-2.59%) | 44,021,645 |
| 14 Jan 2020 | CNY | 3.48 | 3.52 | 3.47 | 3.48 | 3.48 | 0.0 (0.0%) | 34,854,343 |
| 13 Jan 2020 | CNY | 3.5 | 3.5 | 3.43 | 3.48 | 3.48 | -0.01 (-0.29%) | 27,019,719 |
| 10 Jan 2020 | CNY | 3.56 | 3.58 | 3.47 | 3.49 | 3.49 | -0.06 (-1.69%) | 35,082,338 |
| 9 Jan 2020 | CNY | 3.5 | 3.62 | 3.5 | 3.55 | 3.55 | +0.06 (+1.72%) | 50,882,645 |
| 8 Jan 2020 | CNY | 3.51 | 3.57 | 3.46 | 3.49 | 3.49 | -0.03 (-0.85%) | 48,986,591 |
| 7 Jan 2020 | CNY | 3.51 | 3.54 | 3.48 | 3.52 | 3.52 | +0.02 (+0.57%) | 38,037,661 |
| 6 Jan 2020 | CNY | 3.43 | 3.52 | 3.41 | 3.5 | 3.5 | +0.04 (+1.16%) | 51,677,564 |
| 3 Jan 2020 | CNY | 3.42 | 3.5 | 3.41 | 3.46 | 3.46 | +0.06 (+1.76%) | 52,168,431 |
| 2 Jan 2020 | CNY | 3.39 | 3.43 | 3.37 | 3.4 | 3.4 | +0.04 (+1.19%) | 48,599,626 |
| 31 Dec 2019 | CNY | 3.37 | 3.39 | 3.35 | 3.36 | 3.36 | -0.01 (-0.30%) | 24,011,710 |
| 30 Dec 2019 | CNY | 3.4 | 3.41 | 3.35 | 3.37 | 3.37 | -0.05 (-1.46%) | 42,564,588 |
| 27 Dec 2019 | CNY | 3.48 | 3.51 | 3.42 | 3.42 | 3.42 | -0.06 (-1.72%) | 37,159,091 |
| 26 Dec 2019 | CNY | 3.44 | 3.52 | 3.41 | 3.48 | 3.48 | +0.05 (+1.46%) | 40,249,157 |
| 25 Dec 2019 | CNY | 3.47 | 3.49 | 3.42 | 3.43 | 3.43 | -0.06 (-1.72%) | 21,565,429 |
| 24 Dec 2019 | CNY | 3.48 | 3.5 | 3.4 | 3.49 | 3.49 | +0.01 (+0.29%) | 32,620,992 |
| 23 Dec 2019 | CNY | 3.57 | 3.64 | 3.42 | 3.48 | 3.48 | -0.05 (-1.42%) | 50,213,222 |
| 20 Dec 2019 | CNY | 3.53 | 3.61 | 3.51 | 3.53 | 3.53 | +0.02 (+0.57%) | 43,544,036 |
| 19 Dec 2019 | CNY | 3.48 | 3.54 | 3.45 | 3.51 | 3.51 | +0.03 (+0.86%) | 40,908,930 |
| 18 Dec 2019 | CNY | 3.53 | 3.53 | 3.46 | 3.48 | 3.48 | -0.04 (-1.14%) | 35,035,054 |
| 17 Dec 2019 | CNY | 3.5 | 3.55 | 3.48 | 3.52 | 3.52 | +0.02 (+0.57%) | 55,488,210 |
| 16 Dec 2019 | CNY | 3.41 | 3.56 | 3.4 | 3.5 | 3.5 | +0.08 (+2.34%) | 48,480,252 |
