| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Feb 2020 | CNY | 5.58 | 5.6 | 5.43 | 5.49 | 5.49 | -0.05 (-0.90%) | 3,309,894 |
| 12 Feb 2020 | CNY | 5.47 | 5.6 | 5.41 | 5.54 | 5.54 | +0.08 (+1.47%) | 3,385,838 |
| 11 Feb 2020 | CNY | 5.69 | 5.73 | 5.45 | 5.46 | 5.46 | -0.27 (-4.71%) | 5,550,330 |
| 10 Feb 2020 | CNY | 5.36 | 5.77 | 5.31 | 5.73 | 5.73 | +0.37 (+6.90%) | 7,108,017 |
| 7 Feb 2020 | CNY | 5.35 | 5.41 | 5.28 | 5.36 | 5.36 | -0.01 (-0.19%) | 3,030,057 |
| 6 Feb 2020 | CNY | 5.25 | 5.42 | 5.2 | 5.37 | 5.37 | +0.16 (+3.07%) | 3,684,535 |
| 5 Feb 2020 | CNY | 4.95 | 5.23 | 4.95 | 5.21 | 5.21 | +0.2 (+3.99%) | 4,299,347 |
| 4 Feb 2020 | CNY | 4.66 | 5.12 | 4.66 | 5.01 | 5.01 | -0.17 (-3.28%) | 5,259,079 |
| 3 Feb 2020 | CNY | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -0.57 (-9.91%) | 931,100 |
| 23 Jan 2020 | CNY | 5.85 | 5.98 | 5.68 | 5.75 | 5.75 | -0.5 (-8%) | 5,861,780 |
| 22 Jan 2020 | CNY | 6.26 | 6.26 | 6.12 | 6.25 | 6.25 | -0.02 (-0.32%) | 2,033,397 |
| 21 Jan 2020 | CNY | 6.36 | 6.37 | 6.25 | 6.27 | 6.27 | -0.09 (-1.42%) | 2,404,330 |
| 20 Jan 2020 | CNY | 6.32 | 6.37 | 6.3 | 6.36 | 6.36 | 0.0 (0.0%) | 2,450,860 |
| 17 Jan 2020 | CNY | 6.5 | 6.57 | 6.35 | 6.36 | 6.36 | -0.15 (-2.30%) | 2,896,050 |
| 16 Jan 2020 | CNY | 6.59 | 6.6 | 6.49 | 6.51 | 6.51 | -0.08 (-1.21%) | 2,120,960 |
| 15 Jan 2020 | CNY | 6.7 | 6.72 | 6.58 | 6.59 | 6.59 | -0.11 (-1.64%) | 2,479,100 |
| 14 Jan 2020 | CNY | 6.7 | 6.72 | 6.67 | 6.7 | 6.7 | 0.0 (0.0%) | 2,719,130 |
| 13 Jan 2020 | CNY | 6.69 | 6.7 | 6.64 | 6.7 | 6.7 | +0.01 (+0.15%) | 2,392,548 |
| 10 Jan 2020 | CNY | 6.73 | 6.73 | 6.64 | 6.69 | 6.69 | -0.02 (-0.30%) | 2,708,710 |
| 9 Jan 2020 | CNY | 6.66 | 6.73 | 6.65 | 6.71 | 6.71 | +0.09 (+1.36%) | 2,761,550 |
| 8 Jan 2020 | CNY | 6.75 | 6.76 | 6.56 | 6.62 | 6.62 | -0.16 (-2.36%) | 4,431,500 |
| 7 Jan 2020 | CNY | 6.73 | 6.81 | 6.73 | 6.78 | 6.78 | +0.05 (+0.74%) | 4,317,617 |
| 6 Jan 2020 | CNY | 6.77 | 6.79 | 6.65 | 6.73 | 6.73 | -0.02 (-0.30%) | 4,433,670 |
| 3 Jan 2020 | CNY | 6.73 | 6.8 | 6.68 | 6.75 | 6.75 | +0.02 (+0.30%) | 5,222,639 |
| 2 Jan 2020 | CNY | 6.73 | 6.77 | 6.59 | 6.73 | 6.73 | -0.05 (-0.74%) | 7,278,069 |
| 31 Dec 2019 | CNY | 6.65 | 6.83 | 6.57 | 6.78 | 6.78 | +0.22 (+3.35%) | 9,082,020 |
| 30 Dec 2019 | CNY | 6.43 | 6.6 | 6.33 | 6.56 | 6.56 | +0.09 (+1.39%) | 4,060,018 |
| 27 Dec 2019 | CNY | 6.53 | 6.62 | 6.45 | 6.47 | 6.47 | -0.04 (-0.61%) | 3,273,912 |
| 26 Dec 2019 | CNY | 6.45 | 6.52 | 6.42 | 6.51 | 6.51 | +0.07 (+1.09%) | 2,386,809 |
| 25 Dec 2019 | CNY | 6.41 | 6.46 | 6.39 | 6.44 | 6.44 | +0.03 (+0.47%) | 2,768,539 |
