| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2020 | CNY | 2.7923 | 3 | 2.7462 | 2.9846 | 2.9846 | +0.208 (+7.48%) | 55,091,827 |
| 5 Feb 2020 | CNY | 2.6846 | 2.8077 | 2.6615 | 2.7769 | 2.7769 | +0.077 (+2.85%) | 47,860,283 |
| 4 Feb 2020 | CNY | 2.5769 | 2.7615 | 2.5769 | 2.7 | 2.7 | -0.162 (-5.64%) | 75,307,905 |
| 3 Feb 2020 | CNY | 2.8615 | 2.8615 | 2.8615 | 2.8615 | 2.8615 | -0.315 (-9.93%) | 4,919,070 |
| 23 Jan 2020 | CNY | 3.3 | 3.3539 | 3.1539 | 3.1769 | 3.1769 | -0.162 (-4.84%) | 34,564,530 |
| 22 Jan 2020 | CNY | 3.3 | 3.3692 | 3.2462 | 3.3385 | 3.3385 | +0.015 (+0.46%) | 24,335,288 |
| 21 Jan 2020 | CNY | 3.3385 | 3.3385 | 3.2769 | 3.3231 | 3.3231 | -0.023 (-0.69%) | 21,540,057 |
| 20 Jan 2020 | CNY | 3.3462 | 3.3692 | 3.2846 | 3.3462 | 3.3462 | -0.023 (-0.68%) | 21,169,846 |
| 17 Jan 2020 | CNY | 3.4 | 3.4231 | 3.3462 | 3.3692 | 3.3692 | -0.031 (-0.91%) | 19,557,214 |
| 16 Jan 2020 | CNY | 3.4539 | 3.4539 | 3.3692 | 3.4 | 3.4 | -0.038 (-1.12%) | 31,401,735 |
| 15 Jan 2020 | CNY | 3.5077 | 3.5077 | 3.4077 | 3.4385 | 3.4385 | -0.069 (-1.97%) | 29,009,406 |
| 14 Jan 2020 | CNY | 3.5077 | 3.5077 | 3.5077 | 3.5077 | 3.5077 | +0.023 (+0.66%) | 31,948,641 |
| 13 Jan 2020 | CNY | 3.4846 | 3.4846 | 3.4846 | 3.4846 | 3.4846 | 0.0 (0.0%) | 23,944,063 |
| 10 Jan 2020 | CNY | 3.5231 | 3.5308 | 3.4615 | 3.4846 | 3.4846 | -0.023 (-0.66%) | 18,835,823 |
| 9 Jan 2020 | CNY | 3.4846 | 3.5231 | 3.4308 | 3.5077 | 3.5077 | +0.061 (+1.78%) | 33,157,928 |
| 8 Jan 2020 | CNY | 3.4462 | 3.4462 | 3.4462 | 3.4462 | 3.4462 | -0.077 (-2.18%) | 31,710,178 |
| 7 Jan 2020 | CNY | 3.5154 | 3.5462 | 3.5 | 3.5231 | 3.5231 | +0.023 (+0.66%) | 28,931,609 |
| 6 Jan 2020 | CNY | 3.4 | 3.5846 | 3.4 | 3.5 | 3.5 | +0.008 (+0.22%) | 57,616,559 |
| 3 Jan 2020 | CNY | 3.5154 | 3.5231 | 3.4615 | 3.4923 | 3.4923 | -0.015 (-0.44%) | 28,642,771 |
| 2 Jan 2020 | CNY | 3.5539 | 3.5769 | 3.4769 | 3.5077 | 3.5077 | 0.0 (0.0%) | 40,097,245 |
| 31 Dec 2019 | CNY | 3.5077 | 3.5308 | 3.4462 | 3.5077 | 3.5077 | +0.008 (+0.22%) | 31,808,026 |
| 30 Dec 2019 | CNY | 3.4615 | 3.5539 | 3.4308 | 3.5 | 3.5 | +0.031 (+0.89%) | 55,510,282 |
| 27 Dec 2019 | CNY | 3.3 | 3.6 | 3.2923 | 3.4692 | 3.4692 | +0.169 (+5.13%) | 97,357,343 |
| 26 Dec 2019 | CNY | 3.3385 | 3.3615 | 3.2462 | 3.3 | 3.3 | -0.023 (-0.70%) | 33,559,042 |
| 25 Dec 2019 | CNY | 3.3923 | 3.3923 | 3.2846 | 3.3231 | 3.3231 | -0.023 (-0.69%) | 30,851,629 |
| 24 Dec 2019 | CNY | 3.3385 | 3.3769 | 3.3 | 3.3462 | 3.3462 | +0.046 (+1.40%) | 29,133,664 |
| 23 Dec 2019 | CNY | 3.3385 | 3.3846 | 3.2923 | 3.3 | 3.3 | -0.031 (-0.92%) | 44,556,219 |
| 20 Dec 2019 | CNY | 3.3 | 3.3923 | 3.2692 | 3.3308 | 3.3308 | +0.031 (+0.93%) | 51,722,647 |
| 19 Dec 2019 | CNY | 3.1846 | 3.3462 | 3.1539 | 3.3 | 3.3 | +0.131 (+4.13%) | 58,307,160 |
| 18 Dec 2019 | CNY | 3.1539 | 3.2077 | 3.1462 | 3.1692 | 3.1692 | -0.015 (-0.48%) | 39,166,913 |
