| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2020 | CNY | 3.69 | 3.81 | 3.68 | 3.71 | 3.71 | -0.01 (-0.27%) | 25,071,504 |
| 7 Jan 2020 | CNY | 3.67 | 3.73 | 3.64 | 3.72 | 3.72 | +0.06 (+1.64%) | 15,245,515 |
| 6 Jan 2020 | CNY | 3.56 | 3.72 | 3.55 | 3.66 | 3.66 | +0.08 (+2.23%) | 21,943,894 |
| 3 Jan 2020 | CNY | 3.58 | 3.61 | 3.55 | 3.58 | 3.58 | 0.0 (0.0%) | 8,704,902 |
| 2 Jan 2020 | CNY | 3.55 | 3.58 | 3.53 | 3.58 | 3.58 | +0.06 (+1.70%) | 8,438,303 |
| 31 Dec 2019 | CNY | 3.53 | 3.55 | 3.49 | 3.52 | 3.52 | -0.02 (-0.56%) | 5,215,482 |
| 30 Dec 2019 | CNY | 3.53 | 3.56 | 3.45 | 3.54 | 3.54 | 0.0 (0.0%) | 6,731,918 |
| 27 Dec 2019 | CNY | 3.57 | 3.61 | 3.52 | 3.54 | 3.54 | -0.03 (-0.84%) | 7,795,292 |
| 26 Dec 2019 | CNY | 3.57 | 3.58 | 3.52 | 3.57 | 3.57 | +0.02 (+0.56%) | 5,007,439 |
| 25 Dec 2019 | CNY | 3.58 | 3.61 | 3.52 | 3.55 | 3.55 | -0.03 (-0.84%) | 7,595,237 |
| 24 Dec 2019 | CNY | 3.46 | 3.59 | 3.46 | 3.58 | 3.58 | +0.11 (+3.17%) | 8,866,840 |
| 23 Dec 2019 | CNY | 3.55 | 3.56 | 3.46 | 3.47 | 3.47 | -0.08 (-2.25%) | 8,424,918 |
| 20 Dec 2019 | CNY | 3.62 | 3.65 | 3.55 | 3.55 | 3.55 | -0.07 (-1.93%) | 11,641,693 |
| 19 Dec 2019 | CNY | 3.55 | 3.63 | 3.55 | 3.62 | 3.62 | +0.08 (+2.26%) | 11,986,915 |
| 18 Dec 2019 | CNY | 3.53 | 3.59 | 3.52 | 3.54 | 3.54 | +0.01 (+0.28%) | 10,690,112 |
| 17 Dec 2019 | CNY | 3.5 | 3.57 | 3.49 | 3.53 | 3.53 | +0.02 (+0.57%) | 11,104,333 |
| 16 Dec 2019 | CNY | 3.48 | 3.51 | 3.47 | 3.51 | 3.51 | +0.03 (+0.86%) | 8,335,483 |
| 13 Dec 2019 | CNY | 3.42 | 3.49 | 3.42 | 3.48 | 3.48 | +0.06 (+1.75%) | 7,897,701 |
| 12 Dec 2019 | CNY | 3.43 | 3.47 | 3.41 | 3.42 | 3.42 | -0.03 (-0.87%) | 4,893,112 |
| 11 Dec 2019 | CNY | 3.42 | 3.47 | 3.4 | 3.45 | 3.45 | +0.01 (+0.29%) | 7,562,358 |
| 10 Dec 2019 | CNY | 3.44 | 3.46 | 3.41 | 3.44 | 3.44 | -0.01 (-0.29%) | 6,919,842 |
| 9 Dec 2019 | CNY | 3.44 | 3.47 | 3.41 | 3.45 | 3.45 | +0.02 (+0.58%) | 7,255,192 |
| 6 Dec 2019 | CNY | 3.43 | 3.44 | 3.38 | 3.43 | 3.43 | 0.0 (0.0%) | 4,498,312 |
| 5 Dec 2019 | CNY | 3.41 | 3.46 | 3.41 | 3.43 | 3.43 | 0.0 (0.0%) | 6,507,907 |
| 4 Dec 2019 | CNY | 3.44 | 3.5 | 3.41 | 3.43 | 3.43 | -0.05 (-1.44%) | 11,313,664 |
| 3 Dec 2019 | CNY | 3.35 | 3.55 | 3.35 | 3.48 | 3.48 | +0.1 (+2.96%) | 14,483,942 |
| 2 Dec 2019 | CNY | 3.39 | 3.41 | 3.35 | 3.38 | 3.38 | 0.0 (0.0%) | 3,682,328 |
| 29 Nov 2019 | CNY | 3.34 | 3.38 | 3.32 | 3.38 | 3.38 | +0.03 (+0.90%) | 3,473,154 |
| 28 Nov 2019 | CNY | 3.4 | 3.41 | 3.33 | 3.35 | 3.35 | -0.05 (-1.47%) | 3,958,037 |
| 27 Nov 2019 | CNY | 3.35 | 3.4 | 3.34 | 3.4 | 3.4 | +0.03 (+0.89%) | 3,394,871 |
