| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 4.74 | 4.76 | 4.66 | 4.68 | 4.68 | -0.05 (-1.06%) | 19,932,731 |
| 15 Jan 2020 | CNY | 4.73 | 4.76 | 4.68 | 4.73 | 4.73 | -0.02 (-0.42%) | 21,830,994 |
| 14 Jan 2020 | CNY | 4.84 | 4.89 | 4.74 | 4.75 | 4.75 | -0.11 (-2.26%) | 38,632,080 |
| 13 Jan 2020 | CNY | 4.81 | 4.94 | 4.71 | 4.86 | 4.86 | +0.03 (+0.62%) | 38,786,089 |
| 10 Jan 2020 | CNY | 4.89 | 4.89 | 4.75 | 4.83 | 4.83 | -0.03 (-0.62%) | 31,709,521 |
| 9 Jan 2020 | CNY | 4.91 | 4.92 | 4.8 | 4.86 | 4.86 | 0.0 (0.0%) | 43,025,134 |
| 8 Jan 2020 | CNY | 5.05 | 5.07 | 4.86 | 4.86 | 4.86 | -0.28 (-5.45%) | 77,743,831 |
| 7 Jan 2020 | CNY | 4.96 | 5.26 | 4.89 | 5.14 | 5.14 | +0.36 (+7.53%) | 116,922,886 |
| 6 Jan 2020 | CNY | 4.67 | 4.85 | 4.58 | 4.78 | 4.78 | +0.06 (+1.27%) | 52,613,139 |
| 3 Jan 2020 | CNY | 4.7 | 4.8 | 4.7 | 4.72 | 4.72 | +0.01 (+0.21%) | 33,745,273 |
| 2 Jan 2020 | CNY | 4.63 | 4.74 | 4.62 | 4.71 | 4.71 | +0.08 (+1.73%) | 40,552,801 |
| 31 Dec 2019 | CNY | 4.69 | 4.72 | 4.57 | 4.63 | 4.63 | -0.09 (-1.91%) | 33,352,744 |
| 30 Dec 2019 | CNY | 4.7 | 4.76 | 4.51 | 4.72 | 4.72 | -0.01 (-0.21%) | 39,887,786 |
| 27 Dec 2019 | CNY | 4.86 | 4.86 | 4.71 | 4.73 | 4.73 | -0.13 (-2.67%) | 37,975,960 |
| 26 Dec 2019 | CNY | 4.88 | 4.88 | 4.79 | 4.86 | 4.86 | -0.05 (-1.02%) | 26,486,888 |
| 25 Dec 2019 | CNY | 4.82 | 4.94 | 4.76 | 4.91 | 4.91 | +0.08 (+1.66%) | 36,525,389 |
| 24 Dec 2019 | CNY | 4.81 | 4.88 | 4.7 | 4.83 | 4.83 | +0.05 (+1.05%) | 36,094,907 |
| 23 Dec 2019 | CNY | 5 | 5 | 4.73 | 4.78 | 4.78 | -0.34 (-6.64%) | 74,062,149 |
| 20 Dec 2019 | CNY | 5.35 | 5.35 | 5.11 | 5.12 | 5.12 | -0.19 (-3.58%) | 59,198,865 |
| 19 Dec 2019 | CNY | 5.08 | 5.42 | 5.06 | 5.31 | 5.31 | +0.22 (+4.32%) | 85,926,977 |
| 18 Dec 2019 | CNY | 5.18 | 5.23 | 5.04 | 5.09 | 5.09 | -0.11 (-2.12%) | 66,977,601 |
| 17 Dec 2019 | CNY | 5.07 | 5.28 | 5.04 | 5.2 | 5.2 | +0.18 (+3.59%) | 112,377,202 |
| 16 Dec 2019 | CNY | 4.86 | 5.15 | 4.81 | 5.02 | 5.02 | +0.34 (+7.26%) | 119,717,150 |
| 13 Dec 2019 | CNY | 4.75 | 4.78 | 4.59 | 4.68 | 4.68 | -0.02 (-0.43%) | 49,148,948 |
| 12 Dec 2019 | CNY | 4.77 | 4.88 | 4.68 | 4.7 | 4.7 | -0.08 (-1.67%) | 42,954,997 |
| 11 Dec 2019 | CNY | 4.85 | 5 | 4.74 | 4.78 | 4.78 | -0.21 (-4.21%) | 58,482,671 |
| 10 Dec 2019 | CNY | 4.58 | 5 | 4.58 | 4.99 | 4.99 | +0.39 (+8.48%) | 72,540,914 |
| 9 Dec 2019 | CNY | 4.52 | 4.62 | 4.5 | 4.6 | 4.6 | +0.12 (+2.68%) | 29,687,128 |
| 6 Dec 2019 | CNY | 4.4 | 4.51 | 4.35 | 4.48 | 4.48 | +0.07 (+1.59%) | 24,189,557 |
| 5 Dec 2019 | CNY | 4.35 | 4.43 | 4.32 | 4.41 | 4.41 | +0.08 (+1.85%) | 17,136,474 |
