| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2020 | CNY | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | +0.62 (+9.97%) | 7,678,876 |
| 13 Jan 2020 | CNY | 6 | 6.22 | 5.94 | 6.22 | 6.22 | +0.29 (+4.89%) | 20,374,811 |
| 10 Jan 2020 | CNY | 5.95 | 6.09 | 5.88 | 5.93 | 5.93 | -0.06 (-1.00%) | 11,158,960 |
| 9 Jan 2020 | CNY | 5.93 | 6.03 | 5.88 | 5.99 | 5.99 | +0.13 (+2.22%) | 12,474,640 |
| 8 Jan 2020 | CNY | 6.04 | 6.04 | 5.78 | 5.86 | 5.86 | -0.25 (-4.09%) | 20,492,446 |
| 7 Jan 2020 | CNY | 6.03 | 6.18 | 5.95 | 6.11 | 6.11 | +0.16 (+2.69%) | 22,518,761 |
| 6 Jan 2020 | CNY | 5.95 | 6.15 | 5.88 | 5.95 | 5.95 | -0.13 (-2.14%) | 23,526,814 |
| 3 Jan 2020 | CNY | 6.03 | 6.2 | 5.92 | 6.08 | 6.08 | +0.03 (+0.50%) | 23,259,908 |
| 2 Jan 2020 | CNY | 6.06 | 6.23 | 5.86 | 6.05 | 6.05 | +0.05 (+0.83%) | 26,698,597 |
| 31 Dec 2019 | CNY | 6.22 | 6.55 | 5.95 | 6 | 6 | -0.22 (-3.54%) | 39,660,809 |
| 30 Dec 2019 | CNY | 5.98 | 6.22 | 5.71 | 6.22 | 6.22 | +0.57 (+10.09%) | 41,395,786 |
| 27 Dec 2019 | CNY | 5.69 | 5.79 | 5.6 | 5.65 | 5.65 | -0.15 (-2.59%) | 22,408,171 |
| 26 Dec 2019 | CNY | 5.44 | 5.87 | 5.32 | 5.8 | 5.8 | +0.31 (+5.65%) | 32,345,350 |
| 25 Dec 2019 | CNY | 5.6 | 5.84 | 5.42 | 5.49 | 5.49 | -0.11 (-1.96%) | 35,370,886 |
| 24 Dec 2019 | CNY | 5.1 | 5.6 | 5.1 | 5.6 | 5.6 | +0.51 (+10.02%) | 18,991,748 |
| 23 Dec 2019 | CNY | 5.24 | 5.32 | 5.06 | 5.09 | 5.09 | -0.23 (-4.32%) | 8,858,805 |
| 20 Dec 2019 | CNY | 5.6 | 5.62 | 5.31 | 5.32 | 5.32 | -0.24 (-4.32%) | 12,474,907 |
| 19 Dec 2019 | CNY | 5.4 | 5.59 | 5.37 | 5.56 | 5.56 | +0.19 (+3.54%) | 13,144,380 |
| 18 Dec 2019 | CNY | 5.38 | 5.54 | 5.33 | 5.37 | 5.37 | +0.01 (+0.19%) | 11,166,230 |
| 17 Dec 2019 | CNY | 5.28 | 5.38 | 5.24 | 5.36 | 5.36 | +0.07 (+1.32%) | 8,408,418 |
| 16 Dec 2019 | CNY | 5.2 | 5.33 | 5.15 | 5.29 | 5.29 | +0.12 (+2.32%) | 7,548,025 |
| 13 Dec 2019 | CNY | 5.15 | 5.21 | 5.12 | 5.17 | 5.17 | +0.02 (+0.39%) | 5,916,085 |
| 12 Dec 2019 | CNY | 5.1 | 5.21 | 5.06 | 5.15 | 5.15 | +0.05 (+0.98%) | 6,834,585 |
| 11 Dec 2019 | CNY | 5.14 | 5.22 | 5.07 | 5.1 | 5.1 | -0.01 (-0.20%) | 4,800,463 |
| 10 Dec 2019 | CNY | 5.14 | 5.14 | 5.05 | 5.11 | 5.11 | -0.02 (-0.39%) | 5,902,942 |
| 9 Dec 2019 | CNY | 5.11 | 5.19 | 5.08 | 5.13 | 5.13 | +0.01 (+0.20%) | 6,053,855 |
| 6 Dec 2019 | CNY | 5.02 | 5.14 | 5.01 | 5.12 | 5.12 | +0.1 (+1.99%) | 6,232,479 |
| 5 Dec 2019 | CNY | 4.87 | 5.07 | 4.85 | 5.02 | 5.02 | +0.12 (+2.45%) | 7,272,785 |
| 4 Dec 2019 | CNY | 4.81 | 4.92 | 4.79 | 4.9 | 4.9 | +0.06 (+1.24%) | 4,644,280 |
| 3 Dec 2019 | CNY | 4.73 | 4.85 | 4.67 | 4.84 | 4.84 | +0.07 (+1.47%) | 4,954,980 |
