| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 4.8 | 4.84 | 4.75 | 4.76 | 4.76 | -0.04 (-0.83%) | 3,045,732 |
| 15 Jan 2020 | CNY | 4.91 | 4.91 | 4.79 | 4.8 | 4.8 | -0.1 (-2.04%) | 3,781,960 |
| 14 Jan 2020 | CNY | 4.88 | 4.93 | 4.86 | 4.9 | 4.9 | +0.01 (+0.20%) | 4,115,622 |
| 13 Jan 2020 | CNY | 4.85 | 4.89 | 4.8 | 4.89 | 4.89 | +0.01 (+0.20%) | 3,996,360 |
| 10 Jan 2020 | CNY | 4.96 | 4.98 | 4.85 | 4.88 | 4.88 | -0.06 (-1.21%) | 3,666,100 |
| 9 Jan 2020 | CNY | 4.91 | 4.97 | 4.89 | 4.94 | 4.94 | +0.09 (+1.86%) | 5,353,900 |
| 8 Jan 2020 | CNY | 4.95 | 4.99 | 4.84 | 4.85 | 4.85 | -0.12 (-2.41%) | 7,458,559 |
| 7 Jan 2020 | CNY | 4.88 | 4.97 | 4.88 | 4.97 | 4.97 | +0.1 (+2.05%) | 7,008,256 |
| 6 Jan 2020 | CNY | 4.82 | 4.92 | 4.81 | 4.87 | 4.87 | +0.01 (+0.21%) | 5,637,150 |
| 3 Jan 2020 | CNY | 4.83 | 4.87 | 4.8 | 4.86 | 4.86 | +0.03 (+0.62%) | 3,686,120 |
| 2 Jan 2020 | CNY | 4.79 | 4.83 | 4.73 | 4.83 | 4.83 | +0.08 (+1.68%) | 5,013,580 |
| 31 Dec 2019 | CNY | 4.7 | 4.76 | 4.68 | 4.75 | 4.75 | +0.01 (+0.21%) | 3,208,420 |
| 30 Dec 2019 | CNY | 4.7 | 4.75 | 4.58 | 4.74 | 4.74 | +0.03 (+0.64%) | 4,847,918 |
| 27 Dec 2019 | CNY | 4.75 | 4.82 | 4.67 | 4.71 | 4.71 | -0.04 (-0.84%) | 3,570,652 |
| 26 Dec 2019 | CNY | 4.72 | 4.78 | 4.7 | 4.75 | 4.75 | 0.0 (0.0%) | 2,889,932 |
| 25 Dec 2019 | CNY | 4.76 | 4.83 | 4.69 | 4.75 | 4.75 | +0.01 (+0.21%) | 4,183,056 |
| 24 Dec 2019 | CNY | 4.62 | 4.76 | 4.62 | 4.74 | 4.74 | +0.12 (+2.60%) | 4,019,993 |
| 23 Dec 2019 | CNY | 4.82 | 4.83 | 4.62 | 4.62 | 4.62 | -0.16 (-3.35%) | 6,434,200 |
| 20 Dec 2019 | CNY | 4.91 | 4.96 | 4.78 | 4.78 | 4.78 | -0.13 (-2.65%) | 6,231,466 |
| 19 Dec 2019 | CNY | 4.8 | 4.92 | 4.79 | 4.91 | 4.91 | +0.11 (+2.29%) | 7,384,822 |
| 18 Dec 2019 | CNY | 4.73 | 4.83 | 4.71 | 4.8 | 4.8 | +0.07 (+1.48%) | 7,961,302 |
| 17 Dec 2019 | CNY | 4.67 | 4.74 | 4.64 | 4.73 | 4.73 | +0.06 (+1.28%) | 4,852,669 |
| 16 Dec 2019 | CNY | 4.6 | 4.68 | 4.56 | 4.67 | 4.67 | +0.08 (+1.74%) | 5,883,320 |
| 13 Dec 2019 | CNY | 4.61 | 4.62 | 4.51 | 4.59 | 4.59 | -0.01 (-0.22%) | 6,987,489 |
| 12 Dec 2019 | CNY | 4.62 | 4.89 | 4.59 | 4.6 | 4.6 | -0.02 (-0.43%) | 11,143,233 |
| 10 Dec 2019 | CNY | 4.55 | 4.64 | 4.51 | 4.62 | 4.62 | +0.08 (+1.76%) | 4,690,370 |
| 9 Dec 2019 | CNY | 4.54 | 4.58 | 4.49 | 4.54 | 4.54 | 0.0 (0.0%) | 4,473,206 |
| 6 Dec 2019 | CNY | 4.48 | 4.69 | 4.45 | 4.54 | 4.54 | +0.07 (+1.57%) | 8,604,377 |
| 5 Dec 2019 | CNY | 4.45 | 4.52 | 4.44 | 4.47 | 4.47 | +0.05 (+1.13%) | 4,249,400 |
| 4 Dec 2019 | CNY | 4.46 | 4.46 | 4.39 | 4.42 | 4.42 | 0.0 (0.0%) | 5,024,037 |
