| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2019 | CNY | 3.0385 | 3.1923 | 3.0308 | 3.1846 | 3.1846 | +0.146 (+4.81%) | 61,883,887 |
| 16 Dec 2019 | CNY | 3.0077 | 3.0462 | 2.9923 | 3.0385 | 3.0385 | +0.031 (+1.02%) | 22,460,361 |
| 13 Dec 2019 | CNY | 3.0231 | 3.0308 | 2.9846 | 3.0077 | 3.0077 | 0.0 (0.0%) | 24,302,954 |
| 12 Dec 2019 | CNY | 3.0462 | 3.0615 | 3 | 3.0077 | 3.0077 | -0.061 (-2.00%) | 23,892,044 |
| 11 Dec 2019 | CNY | 3.0846 | 3.0846 | 3.0385 | 3.0692 | 3.0692 | -0.015 (-0.50%) | 18,076,892 |
| 10 Dec 2019 | CNY | 3.0462 | 3.1077 | 3.0308 | 3.0846 | 3.0846 | +0.023 (+0.75%) | 24,643,628 |
| 9 Dec 2019 | CNY | 3.0846 | 3.1 | 3.0308 | 3.0615 | 3.0615 | -0.023 (-0.75%) | 33,194,122 |
| 6 Dec 2019 | CNY | 3.1077 | 3.1154 | 3.0539 | 3.0846 | 3.0846 | -0.031 (-0.99%) | 34,613,374 |
| 5 Dec 2019 | CNY | 3.1385 | 3.1769 | 3.0923 | 3.1154 | 3.1154 | -0.031 (-0.98%) | 46,009,563 |
| 4 Dec 2019 | CNY | 3.3077 | 3.4 | 3.1385 | 3.1462 | 3.1462 | -0.054 (-1.68%) | 94,040,657 |
| 3 Dec 2019 | CNY | 3.0769 | 3.2 | 3.0769 | 3.2 | 3.2 | +0.292 (+10.05%) | 19,501,267 |
| 2 Dec 2019 | CNY | 2.9 | 2.9308 | 2.8923 | 2.9077 | 2.9077 | 0.0 (0.0%) | 14,108,342 |
| 29 Nov 2019 | CNY | 2.9 | 2.9154 | 2.8769 | 2.9077 | 2.9077 | +0.008 (+0.27%) | 13,656,511 |
| 28 Nov 2019 | CNY | 2.9539 | 2.9615 | 2.8846 | 2.9 | 2.9 | -0.054 (-1.82%) | 27,003,878 |
| 27 Nov 2019 | CNY | 3.0154 | 3.0154 | 2.9462 | 2.9539 | 2.9539 | -0.054 (-1.79%) | 25,477,757 |
| 26 Nov 2019 | CNY | 3 | 3.0462 | 2.9923 | 3.0077 | 3.0077 | -0.015 (-0.51%) | 14,337,684 |
| 25 Nov 2019 | CNY | 3 | 3.0308 | 2.9692 | 3.0231 | 3.0231 | +0.023 (+0.77%) | 17,633,162 |
| 22 Nov 2019 | CNY | 3.0231 | 3.0615 | 2.9769 | 3 | 3 | -0.023 (-0.76%) | 13,215,449 |
| 21 Nov 2019 | CNY | 3.0154 | 3.0385 | 2.9923 | 3.0231 | 3.0231 | +0.008 (+0.26%) | 9,621,043 |
| 20 Nov 2019 | CNY | 3.0462 | 3.0769 | 3.0077 | 3.0154 | 3.0154 | -0.054 (-1.75%) | 14,850,816 |
| 19 Nov 2019 | CNY | 3.0231 | 3.0769 | 3.0154 | 3.0692 | 3.0692 | +0.023 (+0.76%) | 12,422,637 |
| 18 Nov 2019 | CNY | 3 | 3.0462 | 2.9385 | 3.0462 | 3.0462 | 0.0 (0.0%) | 31,546,031 |
| 15 Nov 2019 | CNY | 3.1539 | 3.1615 | 3.0462 | 3.0462 | 3.0462 | -0.115 (-3.65%) | 23,530,180 |
| 14 Nov 2019 | CNY | 3.1615 | 3.1692 | 3.1385 | 3.1615 | 3.1615 | -0.008 (-0.24%) | 13,225,019 |
| 13 Nov 2019 | CNY | 3.1846 | 3.1846 | 3.1385 | 3.1692 | 3.1692 | 0.0 (0.0%) | 13,969,090 |
| 12 Nov 2019 | CNY | 3.1769 | 3.2077 | 3.1385 | 3.1692 | 3.1692 | -0.023 (-0.72%) | 16,698,579 |
| 11 Nov 2019 | CNY | 3.2308 | 3.2308 | 3.1615 | 3.1923 | 3.1923 | -0.046 (-1.43%) | 16,980,704 |
| 8 Nov 2019 | CNY | 3.2539 | 3.2846 | 3.2308 | 3.2385 | 3.2385 | 0.0 (0.0%) | 15,388,536 |
| 7 Nov 2019 | CNY | 3.2308 | 3.2539 | 3.2077 | 3.2385 | 3.2385 | +0.015 (+0.48%) | 10,168,210 |
| 6 Nov 2019 | CNY | 3.2539 | 3.2615 | 3.2154 | 3.2231 | 3.2231 | -0.023 (-0.71%) | 14,763,807 |
