| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2020 | CNY | 3.52 | 3.57 | 3.49 | 3.53 | 3.53 | +0.01 (+0.28%) | 2,518,256 |
| 7 Jan 2020 | CNY | 3.48 | 3.54 | 3.47 | 3.52 | 3.52 | +0.05 (+1.44%) | 2,307,046 |
| 6 Jan 2020 | CNY | 3.56 | 3.58 | 3.47 | 3.47 | 3.47 | -0.12 (-3.34%) | 6,317,240 |
| 3 Jan 2020 | CNY | 3.62 | 3.67 | 3.58 | 3.59 | 3.59 | -0.06 (-1.64%) | 3,237,400 |
| 2 Jan 2020 | CNY | 3.75 | 3.75 | 3.62 | 3.65 | 3.65 | +0.02 (+0.55%) | 3,514,400 |
| 31 Dec 2019 | CNY | 3.67 | 3.69 | 3.61 | 3.63 | 3.63 | -0.03 (-0.82%) | 1,005,300 |
| 30 Dec 2019 | CNY | 3.55 | 3.75 | 3.5 | 3.66 | 3.66 | +0.09 (+2.52%) | 3,955,019 |
| 27 Dec 2019 | CNY | 3.58 | 3.62 | 3.54 | 3.57 | 3.57 | +0.01 (+0.28%) | 1,274,426 |
| 26 Dec 2019 | CNY | 3.56 | 3.6 | 3.53 | 3.56 | 3.56 | -0.02 (-0.56%) | 1,815,360 |
| 25 Dec 2019 | CNY | 3.55 | 3.62 | 3.54 | 3.58 | 3.58 | -0.03 (-0.83%) | 1,897,800 |
| 24 Dec 2019 | CNY | 3.65 | 3.7 | 3.57 | 3.61 | 3.61 | -0.04 (-1.10%) | 4,077,565 |
| 23 Dec 2019 | CNY | 3.73 | 3.75 | 3.63 | 3.65 | 3.65 | -0.1 (-2.67%) | 2,799,420 |
| 20 Dec 2019 | CNY | 3.73 | 3.81 | 3.71 | 3.75 | 3.75 | 0.0 (0.0%) | 1,641,100 |
| 19 Dec 2019 | CNY | 3.81 | 3.83 | 3.72 | 3.75 | 3.75 | -0.06 (-1.57%) | 2,445,803 |
| 18 Dec 2019 | CNY | 3.65 | 3.82 | 3.59 | 3.81 | 3.81 | +0.16 (+4.38%) | 6,045,657 |
| 17 Dec 2019 | CNY | 3.66 | 3.72 | 3.64 | 3.65 | 3.65 | -0.03 (-0.82%) | 2,808,446 |
| 16 Dec 2019 | CNY | 3.49 | 3.69 | 3.46 | 3.68 | 3.68 | +0.17 (+4.84%) | 5,501,120 |
| 13 Dec 2019 | CNY | 3.53 | 3.55 | 3.49 | 3.51 | 3.51 | -0.02 (-0.57%) | 1,284,396 |
| 12 Dec 2019 | CNY | 3.56 | 3.56 | 3.5 | 3.53 | 3.53 | -0.02 (-0.56%) | 1,006,600 |
| 11 Dec 2019 | CNY | 3.5 | 3.58 | 3.5 | 3.55 | 3.55 | +0.05 (+1.43%) | 1,352,531 |
| 10 Dec 2019 | CNY | 3.49 | 3.51 | 3.43 | 3.5 | 3.5 | +0.01 (+0.29%) | 952,620 |
| 9 Dec 2019 | CNY | 3.5 | 3.52 | 3.46 | 3.49 | 3.49 | +0.02 (+0.58%) | 1,212,900 |
| 6 Dec 2019 | CNY | 3.4 | 3.48 | 3.4 | 3.47 | 3.47 | +0.03 (+0.87%) | 1,142,240 |
| 5 Dec 2019 | CNY | 3.37 | 3.49 | 3.34 | 3.44 | 3.44 | +0.07 (+2.08%) | 1,336,320 |
| 4 Dec 2019 | CNY | 3.39 | 3.39 | 3.34 | 3.37 | 3.37 | 0.0 (0.0%) | 876,760 |
| 3 Dec 2019 | CNY | 3.35 | 3.43 | 3.3 | 3.37 | 3.37 | 0.0 (0.0%) | 3,358,842 |
| 2 Dec 2019 | CNY | 3.41 | 3.47 | 3.37 | 3.37 | 3.37 | -0.06 (-1.75%) | 1,046,720 |
| 29 Nov 2019 | CNY | 3.4 | 3.46 | 3.31 | 3.43 | 3.43 | +0.07 (+2.08%) | 1,394,500 |
| 28 Nov 2019 | CNY | 3.43 | 3.45 | 3.34 | 3.36 | 3.36 | -0.1 (-2.89%) | 1,951,900 |
| 27 Nov 2019 | CNY | 3.49 | 3.5 | 3.43 | 3.46 | 3.46 | -0.01 (-0.29%) | 1,573,260 |
