| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2020 | CNY | 3.96 | 3.98 | 3.9 | 3.91 | 3.91 | -0.06 (-1.51%) | 7,678,182 |
| 7 Jan 2020 | CNY | 3.94 | 3.98 | 3.92 | 3.97 | 3.97 | +0.04 (+1.02%) | 7,116,623 |
| 6 Jan 2020 | CNY | 3.88 | 3.94 | 3.88 | 3.93 | 3.93 | +0.03 (+0.77%) | 7,054,700 |
| 3 Jan 2020 | CNY | 3.93 | 3.94 | 3.89 | 3.9 | 3.9 | -0.03 (-0.76%) | 6,714,469 |
| 2 Jan 2020 | CNY | 3.88 | 4 | 3.87 | 3.93 | 3.93 | +0.06 (+1.55%) | 15,407,857 |
| 31 Dec 2019 | CNY | 3.85 | 3.88 | 3.85 | 3.87 | 3.87 | +0.01 (+0.26%) | 2,622,950 |
| 30 Dec 2019 | CNY | 3.88 | 3.89 | 3.83 | 3.86 | 3.86 | -0.02 (-0.52%) | 3,991,252 |
| 27 Dec 2019 | CNY | 3.86 | 3.9 | 3.85 | 3.88 | 3.88 | +0.02 (+0.52%) | 11,604,704 |
| 26 Dec 2019 | CNY | 3.88 | 3.89 | 3.85 | 3.86 | 3.86 | -0.03 (-0.77%) | 4,224,850 |
| 25 Dec 2019 | CNY | 3.86 | 3.92 | 3.84 | 3.89 | 3.89 | +0.02 (+0.52%) | 9,935,778 |
| 24 Dec 2019 | CNY | 3.84 | 3.9 | 3.83 | 3.87 | 3.87 | +0.01 (+0.26%) | 3,309,831 |
| 23 Dec 2019 | CNY | 3.9 | 3.91 | 3.84 | 3.86 | 3.86 | -0.04 (-1.03%) | 9,211,702 |
| 20 Dec 2019 | CNY | 3.94 | 3.96 | 3.89 | 3.9 | 3.9 | -0.05 (-1.27%) | 6,040,175 |
| 19 Dec 2019 | CNY | 3.91 | 3.95 | 3.89 | 3.95 | 3.95 | +0.04 (+1.02%) | 9,212,048 |
| 18 Dec 2019 | CNY | 3.91 | 3.95 | 3.9 | 3.91 | 3.91 | -0.01 (-0.26%) | 5,933,450 |
| 17 Dec 2019 | CNY | 3.91 | 3.94 | 3.89 | 3.92 | 3.92 | +0.01 (+0.26%) | 8,969,250 |
| 16 Dec 2019 | CNY | 3.88 | 3.92 | 3.84 | 3.91 | 3.91 | +0.03 (+0.77%) | 20,527,610 |
| 13 Dec 2019 | CNY | 3.86 | 3.93 | 3.83 | 3.88 | 3.88 | +0.05 (+1.31%) | 21,216,807 |
| 12 Dec 2019 | CNY | 3.83 | 3.85 | 3.82 | 3.83 | 3.83 | 0.0 (0.0%) | 8,617,017 |
| 11 Dec 2019 | CNY | 3.84 | 3.87 | 3.82 | 3.83 | 3.83 | -0.02 (-0.52%) | 3,360,417 |
| 10 Dec 2019 | CNY | 3.84 | 3.87 | 3.83 | 3.85 | 3.85 | +0.01 (+0.26%) | 5,160,300 |
| 9 Dec 2019 | CNY | 3.86 | 3.87 | 3.83 | 3.84 | 3.84 | 0.0 (0.0%) | 3,503,700 |
| 6 Dec 2019 | CNY | 3.83 | 3.85 | 3.82 | 3.84 | 3.84 | +0.01 (+0.26%) | 5,300,367 |
| 5 Dec 2019 | CNY | 3.88 | 3.89 | 3.82 | 3.83 | 3.83 | -0.06 (-1.54%) | 6,019,074 |
| 4 Dec 2019 | CNY | 3.89 | 3.94 | 3.88 | 3.89 | 3.89 | -0.05 (-1.27%) | 5,455,239 |
| 3 Dec 2019 | CNY | 3.93 | 3.96 | 3.89 | 3.94 | 3.94 | -0.01 (-0.25%) | 9,298,300 |
| 2 Dec 2019 | CNY | 3.94 | 4.04 | 3.87 | 3.95 | 3.95 | +0.03 (+0.77%) | 7,586,175 |
| 29 Nov 2019 | CNY | 3.97 | 4.01 | 3.92 | 3.92 | 3.92 | -0.04 (-1.01%) | 3,460,200 |
| 28 Nov 2019 | CNY | 4.01 | 4.01 | 3.96 | 3.96 | 3.96 | -0.06 (-1.49%) | 2,880,000 |
| 27 Nov 2019 | CNY | 4.04 | 4.06 | 3.98 | 4.02 | 4.02 | -0.01 (-0.25%) | 5,672,968 |
