| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2020 | CNY | 4.92 | 4.94 | 4.82 | 4.83 | 4.83 | -0.11 (-2.23%) | 1,972,481 |
| 7 Jan 2020 | CNY | 4.93 | 4.94 | 4.88 | 4.94 | 4.94 | +0.04 (+0.82%) | 2,289,211 |
| 6 Jan 2020 | CNY | 4.85 | 4.92 | 4.79 | 4.9 | 4.9 | -0.02 (-0.41%) | 3,020,363 |
| 3 Jan 2020 | CNY | 4.96 | 4.97 | 4.89 | 4.92 | 4.92 | -0.04 (-0.81%) | 2,079,593 |
| 2 Jan 2020 | CNY | 4.88 | 4.99 | 4.8 | 4.96 | 4.96 | +0.08 (+1.64%) | 3,283,163 |
| 31 Dec 2019 | CNY | 4.77 | 4.91 | 4.77 | 4.88 | 4.88 | +0.11 (+2.31%) | 3,135,665 |
| 30 Dec 2019 | CNY | 4.72 | 4.81 | 4.66 | 4.77 | 4.77 | +0.01 (+0.21%) | 1,774,198 |
| 27 Dec 2019 | CNY | 4.77 | 4.8 | 4.73 | 4.76 | 4.76 | +0.02 (+0.42%) | 1,981,190 |
| 26 Dec 2019 | CNY | 4.71 | 4.76 | 4.69 | 4.74 | 4.74 | +0.02 (+0.42%) | 1,479,828 |
| 25 Dec 2019 | CNY | 4.67 | 4.74 | 4.67 | 4.72 | 4.72 | +0.05 (+1.07%) | 2,166,199 |
| 24 Dec 2019 | CNY | 4.59 | 4.68 | 4.57 | 4.67 | 4.67 | +0.1 (+2.19%) | 1,918,977 |
| 23 Dec 2019 | CNY | 4.75 | 4.75 | 4.53 | 4.57 | 4.57 | -0.13 (-2.77%) | 2,641,255 |
| 20 Dec 2019 | CNY | 4.75 | 4.84 | 4.68 | 4.7 | 4.7 | -0.05 (-1.05%) | 2,486,178 |
| 19 Dec 2019 | CNY | 4.73 | 4.77 | 4.69 | 4.75 | 4.75 | +0.03 (+0.64%) | 1,839,440 |
| 18 Dec 2019 | CNY | 4.69 | 4.81 | 4.68 | 4.72 | 4.72 | +0.02 (+0.43%) | 2,396,433 |
| 17 Dec 2019 | CNY | 4.65 | 4.75 | 4.63 | 4.7 | 4.7 | +0.05 (+1.08%) | 2,892,721 |
| 16 Dec 2019 | CNY | 4.58 | 4.66 | 4.58 | 4.65 | 4.65 | +0.08 (+1.75%) | 2,582,642 |
| 13 Dec 2019 | CNY | 4.55 | 4.59 | 4.52 | 4.57 | 4.57 | +0.06 (+1.33%) | 2,141,500 |
| 12 Dec 2019 | CNY | 4.54 | 4.57 | 4.51 | 4.51 | 4.51 | -0.03 (-0.66%) | 1,218,336 |
| 11 Dec 2019 | CNY | 4.6 | 4.61 | 4.52 | 4.54 | 4.54 | -0.09 (-1.94%) | 2,757,631 |
| 10 Dec 2019 | CNY | 4.52 | 4.64 | 4.48 | 4.63 | 4.63 | +0.1 (+2.21%) | 3,714,278 |
| 9 Dec 2019 | CNY | 4.57 | 4.58 | 4.5 | 4.53 | 4.53 | -0.03 (-0.66%) | 1,133,058 |
| 6 Dec 2019 | CNY | 4.52 | 4.56 | 4.5 | 4.56 | 4.56 | +0.04 (+0.88%) | 1,243,989 |
| 5 Dec 2019 | CNY | 4.51 | 4.55 | 4.47 | 4.52 | 4.52 | +0.04 (+0.89%) | 1,383,780 |
| 4 Dec 2019 | CNY | 4.47 | 4.49 | 4.43 | 4.48 | 4.48 | +0.01 (+0.22%) | 1,111,856 |
| 3 Dec 2019 | CNY | 4.43 | 4.48 | 4.41 | 4.47 | 4.47 | +0.02 (+0.45%) | 1,122,958 |
| 2 Dec 2019 | CNY | 4.47 | 4.49 | 4.43 | 4.45 | 4.45 | -0.01 (-0.22%) | 789,949 |
| 29 Nov 2019 | CNY | 4.4 | 4.47 | 4.4 | 4.46 | 4.46 | +0.02 (+0.45%) | 1,252,666 |
| 28 Nov 2019 | CNY | 4.47 | 4.5 | 4.44 | 4.44 | 4.44 | -0.02 (-0.45%) | 941,000 |
| 27 Nov 2019 | CNY | 4.5 | 4.51 | 4.45 | 4.46 | 4.46 | -0.03 (-0.67%) | 1,048,691 |
