| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2020 | CNY | 5.35 | 5.89 | 5.19 | 5.69 | 5.69 | +0.34 (+6.36%) | 56,517,311 |
| 8 Jan 2020 | CNY | 4.81 | 5.35 | 4.78 | 5.35 | 5.35 | +0.49 (+10.08%) | 14,649,264 |
| 7 Jan 2020 | CNY | 4.78 | 4.86 | 4.78 | 4.86 | 4.86 | +0.09 (+1.89%) | 9,943,679 |
| 6 Jan 2020 | CNY | 4.7 | 4.85 | 4.65 | 4.77 | 4.77 | +0.06 (+1.27%) | 11,462,025 |
| 3 Jan 2020 | CNY | 4.69 | 4.78 | 4.67 | 4.71 | 4.71 | +0.03 (+0.64%) | 7,296,410 |
| 2 Jan 2020 | CNY | 4.63 | 4.68 | 4.6 | 4.68 | 4.68 | +0.08 (+1.74%) | 7,682,093 |
| 31 Dec 2019 | CNY | 4.66 | 4.68 | 4.57 | 4.6 | 4.6 | -0.06 (-1.29%) | 6,007,479 |
| 30 Dec 2019 | CNY | 4.74 | 4.75 | 4.57 | 4.66 | 4.66 | -0.08 (-1.69%) | 6,519,550 |
| 27 Dec 2019 | CNY | 4.66 | 4.82 | 4.63 | 4.74 | 4.74 | +0.09 (+1.94%) | 9,350,720 |
| 26 Dec 2019 | CNY | 4.64 | 4.68 | 4.58 | 4.65 | 4.65 | +0.01 (+0.22%) | 5,822,025 |
| 25 Dec 2019 | CNY | 4.68 | 4.78 | 4.64 | 4.64 | 4.64 | -0.02 (-0.43%) | 7,120,625 |
| 24 Dec 2019 | CNY | 4.58 | 4.7 | 4.54 | 4.66 | 4.66 | +0.08 (+1.75%) | 7,198,750 |
| 23 Dec 2019 | CNY | 4.75 | 4.84 | 4.58 | 4.58 | 4.58 | -0.24 (-4.98%) | 10,460,427 |
| 20 Dec 2019 | CNY | 4.75 | 4.95 | 4.75 | 4.82 | 4.82 | +0.02 (+0.42%) | 14,923,200 |
| 19 Dec 2019 | CNY | 4.71 | 4.97 | 4.68 | 4.8 | 4.8 | +0.07 (+1.48%) | 15,908,910 |
| 18 Dec 2019 | CNY | 4.68 | 4.76 | 4.65 | 4.73 | 4.73 | +0.04 (+0.85%) | 9,979,827 |
| 17 Dec 2019 | CNY | 4.59 | 4.71 | 4.58 | 4.69 | 4.69 | +0.07 (+1.52%) | 11,541,702 |
| 16 Dec 2019 | CNY | 4.54 | 4.62 | 4.54 | 4.62 | 4.62 | +0.05 (+1.09%) | 6,784,733 |
| 13 Dec 2019 | CNY | 4.64 | 4.64 | 4.54 | 4.57 | 4.57 | +0.01 (+0.22%) | 5,692,625 |
| 12 Dec 2019 | CNY | 4.67 | 4.67 | 4.51 | 4.56 | 4.56 | -0.12 (-2.56%) | 8,184,750 |
| 11 Dec 2019 | CNY | 4.62 | 4.7 | 4.58 | 4.68 | 4.68 | +0.01 (+0.21%) | 8,908,083 |
| 10 Dec 2019 | CNY | 4.55 | 4.79 | 4.5 | 4.67 | 4.67 | +0.1 (+2.19%) | 13,215,510 |
| 9 Dec 2019 | CNY | 4.64 | 4.64 | 4.51 | 4.57 | 4.57 | -0.02 (-0.44%) | 7,666,554 |
| 6 Dec 2019 | CNY | 4.67 | 4.67 | 4.56 | 4.59 | 4.59 | -0.08 (-1.71%) | 9,434,250 |
| 5 Dec 2019 | CNY | 4.56 | 4.99 | 4.56 | 4.67 | 4.67 | +0.11 (+2.41%) | 14,599,771 |
| 4 Dec 2019 | CNY | 4.59 | 4.66 | 4.55 | 4.56 | 4.56 | -0.11 (-2.36%) | 10,952,593 |
| 3 Dec 2019 | CNY | 4.51 | 4.74 | 4.39 | 4.67 | 4.67 | +0.1 (+2.19%) | 13,527,479 |
| 2 Dec 2019 | CNY | 4.41 | 4.59 | 4.37 | 4.57 | 4.57 | +0.18 (+4.10%) | 14,050,846 |
| 29 Nov 2019 | CNY | 4.5 | 4.51 | 4.32 | 4.39 | 4.39 | -0.1 (-2.23%) | 11,397,003 |
| 28 Nov 2019 | CNY | 4.6 | 4.63 | 4.46 | 4.49 | 4.49 | -0.13 (-2.81%) | 14,350,633 |
