| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2020 | CNY | 4.52 | 4.53 | 4.43 | 4.46 | 4.46 | -0.07 (-1.55%) | 5,586,700 |
| 14 Jan 2020 | CNY | 4.64 | 4.82 | 4.53 | 4.53 | 4.53 | +0.06 (+1.34%) | 12,457,816 |
| 13 Jan 2020 | CNY | 4.44 | 4.47 | 4.4 | 4.47 | 4.47 | +0.03 (+0.68%) | 2,961,300 |
| 10 Jan 2020 | CNY | 4.48 | 4.5 | 4.42 | 4.44 | 4.44 | -0.02 (-0.45%) | 3,370,800 |
| 9 Jan 2020 | CNY | 4.45 | 4.48 | 4.43 | 4.46 | 4.46 | +0.05 (+1.13%) | 4,164,340 |
| 8 Jan 2020 | CNY | 4.48 | 4.51 | 4.4 | 4.41 | 4.41 | -0.08 (-1.78%) | 5,034,168 |
| 7 Jan 2020 | CNY | 4.43 | 4.49 | 4.43 | 4.49 | 4.49 | +0.07 (+1.58%) | 3,867,800 |
| 6 Jan 2020 | CNY | 4.43 | 4.47 | 4.39 | 4.42 | 4.42 | -0.03 (-0.67%) | 5,763,658 |
| 3 Jan 2020 | CNY | 4.44 | 4.5 | 4.42 | 4.45 | 4.45 | +0.02 (+0.45%) | 4,099,100 |
| 2 Jan 2020 | CNY | 4.4 | 4.44 | 4.4 | 4.43 | 4.43 | +0.04 (+0.91%) | 4,932,600 |
| 31 Dec 2019 | CNY | 4.31 | 4.39 | 4.31 | 4.39 | 4.39 | +0.04 (+0.92%) | 3,159,500 |
| 30 Dec 2019 | CNY | 4.37 | 4.37 | 4.23 | 4.35 | 4.35 | -0.02 (-0.46%) | 4,230,916 |
| 27 Dec 2019 | CNY | 4.39 | 4.42 | 4.34 | 4.37 | 4.37 | -0.06 (-1.35%) | 6,667,842 |
| 26 Dec 2019 | CNY | 4.31 | 4.64 | 4.31 | 4.43 | 4.43 | +0.13 (+3.02%) | 12,288,325 |
| 25 Dec 2019 | CNY | 4.27 | 4.32 | 4.24 | 4.3 | 4.3 | +0.04 (+0.94%) | 2,804,858 |
| 24 Dec 2019 | CNY | 4.24 | 4.28 | 4.17 | 4.26 | 4.26 | +0.06 (+1.43%) | 2,806,432 |
| 23 Dec 2019 | CNY | 4.34 | 4.34 | 4.2 | 4.2 | 4.2 | -0.12 (-2.78%) | 2,663,500 |
| 20 Dec 2019 | CNY | 4.38 | 4.45 | 4.31 | 4.32 | 4.32 | -0.05 (-1.14%) | 3,037,074 |
| 19 Dec 2019 | CNY | 4.33 | 4.38 | 4.33 | 4.37 | 4.37 | +0.02 (+0.46%) | 2,396,100 |
| 18 Dec 2019 | CNY | 4.38 | 4.39 | 4.32 | 4.35 | 4.35 | -0.01 (-0.23%) | 2,857,242 |
| 17 Dec 2019 | CNY | 4.33 | 4.38 | 4.29 | 4.36 | 4.36 | +0.04 (+0.93%) | 3,239,600 |
| 16 Dec 2019 | CNY | 4.28 | 4.32 | 4.24 | 4.32 | 4.32 | +0.05 (+1.17%) | 2,291,900 |
| 13 Dec 2019 | CNY | 4.24 | 4.27 | 4.23 | 4.27 | 4.27 | +0.05 (+1.18%) | 1,821,757 |
| 12 Dec 2019 | CNY | 4.24 | 4.27 | 4.21 | 4.22 | 4.22 | -0.02 (-0.47%) | 1,623,356 |
| 11 Dec 2019 | CNY | 4.25 | 4.27 | 4.21 | 4.24 | 4.24 | -0.03 (-0.70%) | 2,219,400 |
| 10 Dec 2019 | CNY | 4.25 | 4.28 | 4.18 | 4.27 | 4.27 | +0.02 (+0.47%) | 3,108,256 |
| 9 Dec 2019 | CNY | 4.26 | 4.34 | 4.25 | 4.25 | 4.25 | -0.02 (-0.47%) | 2,711,600 |
| 6 Dec 2019 | CNY | 4.24 | 4.29 | 4.23 | 4.27 | 4.27 | +0.02 (+0.47%) | 2,023,768 |
| 5 Dec 2019 | CNY | 4.2 | 4.25 | 4.19 | 4.25 | 4.25 | +0.05 (+1.19%) | 2,131,516 |
| 4 Dec 2019 | CNY | 4.15 | 4.23 | 4.14 | 4.2 | 4.2 | +0.03 (+0.72%) | 3,179,700 |
