| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2020 | CNY | 4.57 | 4.64 | 4.53 | 4.58 | 4.58 | +0.02 (+0.44%) | 4,086,575 |
| 14 Jan 2020 | CNY | 4.58 | 4.6 | 4.51 | 4.56 | 4.56 | -0.03 (-0.65%) | 5,287,108 |
| 13 Jan 2020 | CNY | 4.5 | 4.6 | 4.44 | 4.59 | 4.59 | +0.12 (+2.68%) | 7,671,564 |
| 10 Jan 2020 | CNY | 4.43 | 4.49 | 4.4 | 4.47 | 4.47 | +0.07 (+1.59%) | 4,773,350 |
| 9 Jan 2020 | CNY | 4.38 | 4.44 | 4.36 | 4.4 | 4.4 | +0.06 (+1.38%) | 3,606,289 |
| 8 Jan 2020 | CNY | 4.37 | 4.42 | 4.28 | 4.34 | 4.34 | -0.06 (-1.36%) | 4,951,814 |
| 7 Jan 2020 | CNY | 4.3 | 4.4 | 4.29 | 4.4 | 4.4 | +0.09 (+2.09%) | 4,421,528 |
| 6 Jan 2020 | CNY | 4.26 | 4.36 | 4.25 | 4.31 | 4.31 | +0.01 (+0.23%) | 4,530,572 |
| 3 Jan 2020 | CNY | 4.29 | 4.32 | 4.24 | 4.3 | 4.3 | +0.01 (+0.23%) | 4,104,836 |
| 2 Jan 2020 | CNY | 4.34 | 4.34 | 4.28 | 4.29 | 4.29 | 0.0 (0.0%) | 4,127,700 |
| 31 Dec 2019 | CNY | 4.16 | 4.33 | 4.16 | 4.29 | 4.29 | +0.12 (+2.88%) | 6,050,496 |
| 30 Dec 2019 | CNY | 4.15 | 4.22 | 4.06 | 4.17 | 4.17 | 0.0 (0.0%) | 3,763,300 |
| 27 Dec 2019 | CNY | 4.19 | 4.25 | 4.17 | 4.17 | 4.17 | -0.04 (-0.95%) | 3,210,500 |
| 26 Dec 2019 | CNY | 4.17 | 4.21 | 4.15 | 4.21 | 4.21 | +0.02 (+0.48%) | 2,564,175 |
| 25 Dec 2019 | CNY | 4.17 | 4.23 | 4.14 | 4.19 | 4.19 | +0.04 (+0.96%) | 3,416,510 |
| 24 Dec 2019 | CNY | 4.07 | 4.18 | 4.05 | 4.15 | 4.15 | +0.08 (+1.97%) | 3,401,536 |
| 23 Dec 2019 | CNY | 4.16 | 4.16 | 4.05 | 4.07 | 4.07 | -0.08 (-1.93%) | 3,820,220 |
| 20 Dec 2019 | CNY | 4.24 | 4.35 | 4.14 | 4.15 | 4.15 | -0.07 (-1.66%) | 7,685,503 |
| 19 Dec 2019 | CNY | 4.2 | 4.24 | 4.18 | 4.22 | 4.22 | +0.02 (+0.48%) | 3,156,489 |
| 18 Dec 2019 | CNY | 4.18 | 4.22 | 4.17 | 4.2 | 4.2 | +0.02 (+0.48%) | 3,714,400 |
| 17 Dec 2019 | CNY | 4.18 | 4.2 | 4.14 | 4.18 | 4.18 | +0.01 (+0.24%) | 3,702,634 |
| 16 Dec 2019 | CNY | 4.17 | 4.19 | 4.13 | 4.17 | 4.17 | +0.02 (+0.48%) | 3,403,036 |
| 13 Dec 2019 | CNY | 4.14 | 4.18 | 4.11 | 4.15 | 4.15 | +0.01 (+0.24%) | 2,838,306 |
| 12 Dec 2019 | CNY | 4.16 | 4.2 | 4.1 | 4.14 | 4.14 | -0.04 (-0.96%) | 3,048,220 |
| 11 Dec 2019 | CNY | 4.19 | 4.24 | 4.15 | 4.18 | 4.18 | 0.0 (0.0%) | 3,460,900 |
| 10 Dec 2019 | CNY | 4.13 | 4.2 | 4.13 | 4.18 | 4.18 | +0.05 (+1.21%) | 4,878,306 |
| 9 Dec 2019 | CNY | 4.11 | 4.23 | 4.11 | 4.13 | 4.13 | +0.03 (+0.73%) | 5,405,140 |
| 6 Dec 2019 | CNY | 4.01 | 4.12 | 4.01 | 4.1 | 4.1 | +0.07 (+1.74%) | 3,862,438 |
| 5 Dec 2019 | CNY | 3.96 | 4.05 | 3.95 | 4.03 | 4.03 | +0.07 (+1.77%) | 3,479,104 |
| 4 Dec 2019 | CNY | 3.89 | 3.98 | 3.87 | 3.96 | 3.96 | +0.07 (+1.80%) | 2,803,900 |
