| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 5.0435 | 5.0886 | 4.9597 | 4.9855 | 4.9855 | -0.006 (-0.13%) | 5,578,900 |
| 15 Jan 2020 | CNY | 5.0177 | 5.0177 | 4.9147 | 4.992 | 4.992 | -0.006 (-0.13%) | 3,782,580 |
| 14 Jan 2020 | CNY | 5.0048 | 5.0499 | 4.9791 | 4.9984 | 4.9984 | -0.026 (-0.51%) | 3,105,465 |
| 13 Jan 2020 | CNY | 4.9791 | 5.0499 | 4.9211 | 5.0242 | 5.0242 | +0.013 (+0.26%) | 3,489,897 |
| 10 Jan 2020 | CNY | 5.095 | 5.095 | 4.9855 | 5.0113 | 5.0113 | -0.077 (-1.52%) | 4,317,813 |
| 9 Jan 2020 | CNY | 5.0242 | 5.095 | 4.9726 | 5.0886 | 5.0886 | +0.116 (+2.33%) | 5,527,286 |
| 8 Jan 2020 | CNY | 4.9791 | 5.0499 | 4.9275 | 4.9726 | 4.9726 | -0.039 (-0.77%) | 4,406,834 |
| 7 Jan 2020 | CNY | 4.9533 | 5.0242 | 4.9533 | 5.0113 | 5.0113 | +0.039 (+0.78%) | 3,489,485 |
| 6 Jan 2020 | CNY | 4.9726 | 4.9984 | 4.9018 | 4.9726 | 4.9726 | 0.0 (0.0%) | 4,805,402 |
| 3 Jan 2020 | CNY | 4.9984 | 5.0306 | 4.934 | 4.9726 | 4.9726 | -0.006 (-0.13%) | 3,627,413 |
| 2 Jan 2020 | CNY | 4.8953 | 5.0177 | 4.8631 | 4.9791 | 4.9791 | +0.116 (+2.39%) | 5,914,135 |
| 31 Dec 2019 | CNY | 4.7858 | 4.8953 | 4.7858 | 4.8631 | 4.8631 | +0.084 (+1.75%) | 5,587,528 |
| 30 Dec 2019 | CNY | 4.7472 | 4.7794 | 4.657 | 4.7794 | 4.7794 | +0.032 (+0.68%) | 3,321,463 |
| 27 Dec 2019 | CNY | 4.8309 | 4.8502 | 4.7343 | 4.7472 | 4.7472 | -0.084 (-1.73%) | 4,094,594 |
| 26 Dec 2019 | CNY | 4.818 | 4.8438 | 4.7665 | 4.8309 | 4.8309 | +0.013 (+0.27%) | 2,905,721 |
| 25 Dec 2019 | CNY | 4.8309 | 4.8953 | 4.8052 | 4.818 | 4.818 | -0.032 (-0.66%) | 4,596,707 |
| 24 Dec 2019 | CNY | 4.6892 | 4.8502 | 4.6635 | 4.8502 | 4.8502 | +0.161 (+3.43%) | 3,466,530 |
| 23 Dec 2019 | CNY | 4.7923 | 4.7923 | 4.6763 | 4.6892 | 4.6892 | -0.084 (-1.76%) | 2,803,802 |
| 20 Dec 2019 | CNY | 4.8374 | 4.8696 | 4.773 | 4.773 | 4.773 | -0.064 (-1.33%) | 3,107,895 |
| 19 Dec 2019 | CNY | 4.7987 | 4.8374 | 4.7536 | 4.8374 | 4.8374 | +0.045 (+0.94%) | 2,977,656 |
| 18 Dec 2019 | CNY | 4.7794 | 4.8309 | 4.7665 | 4.7923 | 4.7923 | +0.013 (+0.27%) | 3,713,597 |
| 17 Dec 2019 | CNY | 4.7536 | 4.7987 | 4.7214 | 4.7794 | 4.7794 | +0.051 (+1.09%) | 4,085,090 |
| 16 Dec 2019 | CNY | 4.6506 | 4.7407 | 4.6312 | 4.7279 | 4.7279 | +0.084 (+1.80%) | 4,723,201 |
| 13 Dec 2019 | CNY | 4.6377 | 4.6699 | 4.6119 | 4.6441 | 4.6441 | +0.039 (+0.84%) | 2,751,775 |
| 12 Dec 2019 | CNY | 4.6957 | 4.6957 | 4.599 | 4.6055 | 4.6055 | -0.097 (-2.05%) | 4,264,990 |
| 11 Dec 2019 | CNY | 4.6828 | 4.715 | 4.6635 | 4.7021 | 4.7021 | +0.019 (+0.41%) | 2,927,227 |
| 10 Dec 2019 | CNY | 4.7021 | 4.7021 | 4.6506 | 4.6828 | 4.6828 | -0.019 (-0.41%) | 2,576,560 |
| 9 Dec 2019 | CNY | 4.6828 | 4.7343 | 4.6635 | 4.7021 | 4.7021 | +0.019 (+0.41%) | 2,876,068 |
| 6 Dec 2019 | CNY | 4.7085 | 4.7085 | 4.6506 | 4.6828 | 4.6828 | -0.026 (-0.55%) | 2,344,958 |
| 5 Dec 2019 | CNY | 4.6635 | 4.715 | 4.6441 | 4.7085 | 4.7085 | +0.051 (+1.11%) | 2,828,420 |
