| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2020 | CNY | 4.73 | 4.75 | 4.6 | 4.61 | 4.61 | -0.12 (-2.54%) | 11,448,923 |
| 7 Jan 2020 | CNY | 4.7 | 4.77 | 4.67 | 4.73 | 4.73 | +0.01 (+0.21%) | 9,105,237 |
| 6 Jan 2020 | CNY | 4.61 | 4.75 | 4.57 | 4.72 | 4.72 | +0.09 (+1.94%) | 11,921,807 |
| 3 Jan 2020 | CNY | 4.55 | 4.72 | 4.55 | 4.63 | 4.63 | +0.08 (+1.76%) | 12,913,128 |
| 2 Jan 2020 | CNY | 4.45 | 4.58 | 4.45 | 4.55 | 4.55 | +0.11 (+2.48%) | 8,389,595 |
| 31 Dec 2019 | CNY | 4.41 | 4.47 | 4.36 | 4.44 | 4.44 | +0.02 (+0.45%) | 4,532,449 |
| 30 Dec 2019 | CNY | 4.42 | 4.45 | 4.31 | 4.42 | 4.42 | -0.02 (-0.45%) | 6,120,071 |
| 27 Dec 2019 | CNY | 4.51 | 4.56 | 4.41 | 4.44 | 4.44 | -0.08 (-1.77%) | 6,635,667 |
| 26 Dec 2019 | CNY | 4.52 | 4.56 | 4.48 | 4.52 | 4.52 | 0.0 (0.0%) | 4,244,600 |
| 25 Dec 2019 | CNY | 4.46 | 4.55 | 4.46 | 4.52 | 4.52 | +0.04 (+0.89%) | 6,222,708 |
| 24 Dec 2019 | CNY | 4.39 | 4.49 | 4.36 | 4.48 | 4.48 | +0.1 (+2.28%) | 4,786,954 |
| 23 Dec 2019 | CNY | 4.47 | 4.47 | 4.37 | 4.38 | 4.38 | -0.06 (-1.35%) | 7,884,700 |
| 20 Dec 2019 | CNY | 4.61 | 4.61 | 4.44 | 4.44 | 4.44 | -0.14 (-3.06%) | 8,529,600 |
| 19 Dec 2019 | CNY | 4.59 | 4.6 | 4.52 | 4.58 | 4.58 | +0.02 (+0.44%) | 6,316,376 |
| 18 Dec 2019 | CNY | 4.55 | 4.61 | 4.5 | 4.56 | 4.56 | +0.02 (+0.44%) | 8,404,176 |
| 17 Dec 2019 | CNY | 4.48 | 4.57 | 4.46 | 4.54 | 4.54 | +0.05 (+1.11%) | 10,626,073 |
| 16 Dec 2019 | CNY | 4.42 | 4.49 | 4.37 | 4.49 | 4.49 | +0.12 (+2.75%) | 8,745,468 |
| 13 Dec 2019 | CNY | 4.35 | 4.39 | 4.32 | 4.37 | 4.37 | +0.04 (+0.92%) | 4,725,200 |
| 12 Dec 2019 | CNY | 4.32 | 4.38 | 4.3 | 4.33 | 4.33 | -0.01 (-0.23%) | 3,910,838 |
| 11 Dec 2019 | CNY | 4.34 | 4.41 | 4.33 | 4.34 | 4.34 | -0.01 (-0.23%) | 5,232,132 |
| 10 Dec 2019 | CNY | 4.33 | 4.37 | 4.31 | 4.35 | 4.35 | -0.02 (-0.46%) | 5,284,653 |
| 9 Dec 2019 | CNY | 4.34 | 4.4 | 4.33 | 4.37 | 4.37 | +0.03 (+0.69%) | 4,575,303 |
| 6 Dec 2019 | CNY | 4.31 | 4.34 | 4.28 | 4.34 | 4.34 | +0.03 (+0.70%) | 3,311,760 |
| 5 Dec 2019 | CNY | 4.25 | 4.31 | 4.25 | 4.31 | 4.31 | +0.05 (+1.17%) | 4,830,171 |
| 4 Dec 2019 | CNY | 4.23 | 4.27 | 4.23 | 4.26 | 4.26 | 0.0 (0.0%) | 3,165,553 |
| 3 Dec 2019 | CNY | 4.18 | 4.27 | 4.15 | 4.26 | 4.26 | +0.04 (+0.95%) | 4,402,544 |
| 2 Dec 2019 | CNY | 4.24 | 4.3 | 4.17 | 4.22 | 4.22 | +0.03 (+0.72%) | 5,743,164 |
| 29 Nov 2019 | CNY | 4.12 | 4.22 | 4.1 | 4.19 | 4.19 | +0.07 (+1.70%) | 5,656,520 |
| 28 Nov 2019 | CNY | 4.12 | 4.18 | 4.1 | 4.12 | 4.12 | -0.02 (-0.48%) | 3,727,782 |
| 27 Nov 2019 | CNY | 4.21 | 4.21 | 4.12 | 4.14 | 4.14 | -0.05 (-1.19%) | 3,848,731 |
