| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2020 | CNY | 5.25 | 5.27 | 5.17 | 5.2 | 5.2 | -0.04 (-0.76%) | 2,651,767 |
| 14 Jan 2020 | CNY | 5.26 | 5.26 | 5.2 | 5.24 | 5.24 | -0.02 (-0.38%) | 2,404,348 |
| 13 Jan 2020 | CNY | 5.21 | 5.26 | 5.13 | 5.26 | 5.26 | +0.03 (+0.57%) | 2,347,141 |
| 10 Jan 2020 | CNY | 5.17 | 5.26 | 5.16 | 5.23 | 5.23 | +0.06 (+1.16%) | 4,389,145 |
| 9 Jan 2020 | CNY | 5.06 | 5.18 | 5.05 | 5.17 | 5.17 | +0.11 (+2.17%) | 3,425,835 |
| 8 Jan 2020 | CNY | 5.1 | 5.13 | 5.03 | 5.06 | 5.06 | -0.06 (-1.17%) | 3,895,715 |
| 7 Jan 2020 | CNY | 5.08 | 5.12 | 5.04 | 5.12 | 5.12 | +0.05 (+0.99%) | 2,650,552 |
| 6 Jan 2020 | CNY | 5.03 | 5.12 | 5.02 | 5.07 | 5.07 | +0.03 (+0.60%) | 2,795,769 |
| 3 Jan 2020 | CNY | 5.01 | 5.06 | 5 | 5.04 | 5.04 | +0.03 (+0.60%) | 2,420,366 |
| 2 Jan 2020 | CNY | 4.98 | 5.03 | 4.94 | 5.01 | 5.01 | +0.06 (+1.21%) | 2,594,700 |
| 31 Dec 2019 | CNY | 4.92 | 4.96 | 4.89 | 4.95 | 4.95 | +0.01 (+0.20%) | 1,518,239 |
| 30 Dec 2019 | CNY | 4.9 | 4.96 | 4.86 | 4.94 | 4.94 | +0.03 (+0.61%) | 1,832,949 |
| 27 Dec 2019 | CNY | 4.99 | 5.03 | 4.89 | 4.91 | 4.91 | -0.09 (-1.80%) | 2,261,810 |
| 26 Dec 2019 | CNY | 4.94 | 5 | 4.91 | 5 | 5 | +0.07 (+1.42%) | 2,496,220 |
| 25 Dec 2019 | CNY | 4.9 | 4.96 | 4.88 | 4.93 | 4.93 | +0.01 (+0.20%) | 1,954,595 |
| 24 Dec 2019 | CNY | 4.83 | 4.92 | 4.8 | 4.92 | 4.92 | +0.1 (+2.07%) | 2,112,689 |
| 23 Dec 2019 | CNY | 4.9 | 4.95 | 4.79 | 4.82 | 4.82 | -0.11 (-2.23%) | 1,734,190 |
| 20 Dec 2019 | CNY | 4.96 | 4.97 | 4.91 | 4.93 | 4.93 | -0.03 (-0.60%) | 1,770,195 |
| 19 Dec 2019 | CNY | 4.93 | 4.97 | 4.9 | 4.96 | 4.96 | +0.04 (+0.81%) | 2,052,689 |
| 18 Dec 2019 | CNY | 4.92 | 4.96 | 4.89 | 4.92 | 4.92 | 0.0 (0.0%) | 1,964,848 |
| 17 Dec 2019 | CNY | 4.86 | 4.95 | 4.86 | 4.92 | 4.92 | +0.04 (+0.82%) | 2,926,658 |
| 16 Dec 2019 | CNY | 4.83 | 4.9 | 4.81 | 4.88 | 4.88 | +0.05 (+1.04%) | 2,212,890 |
| 13 Dec 2019 | CNY | 4.77 | 4.84 | 4.74 | 4.83 | 4.83 | +0.09 (+1.90%) | 1,811,650 |
| 12 Dec 2019 | CNY | 4.8 | 4.8 | 4.72 | 4.74 | 4.74 | -0.04 (-0.84%) | 1,294,069 |
| 11 Dec 2019 | CNY | 4.84 | 4.85 | 4.76 | 4.78 | 4.78 | -0.08 (-1.65%) | 2,521,756 |
| 10 Dec 2019 | CNY | 4.83 | 4.91 | 4.8 | 4.86 | 4.86 | +0.03 (+0.62%) | 1,872,256 |
| 9 Dec 2019 | CNY | 4.88 | 4.88 | 4.78 | 4.83 | 4.83 | -0.02 (-0.41%) | 2,045,560 |
| 6 Dec 2019 | CNY | 4.87 | 4.89 | 4.82 | 4.85 | 4.85 | -0.02 (-0.41%) | 1,620,648 |
| 5 Dec 2019 | CNY | 4.83 | 4.88 | 4.82 | 4.87 | 4.87 | +0.02 (+0.41%) | 1,628,969 |
| 4 Dec 2019 | CNY | 4.82 | 4.88 | 4.78 | 4.85 | 4.85 | +0.01 (+0.21%) | 1,865,340 |
