| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2020 | CNY | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -0.12 (-2.07%) | 5,478,709 |
| 7 Jan 2020 | CNY | 5.74 | 5.82 | 5.74 | 5.81 | 5.81 | +0.07 (+1.22%) | 4,529,478 |
| 6 Jan 2020 | CNY | 5.71 | 5.8 | 5.68 | 5.74 | 5.74 | -0.01 (-0.17%) | 4,472,356 |
| 3 Jan 2020 | CNY | 5.72 | 5.75 | 5.69 | 5.75 | 5.75 | +0.03 (+0.52%) | 3,354,608 |
| 2 Jan 2020 | CNY | 5.71 | 5.74 | 5.67 | 5.72 | 5.72 | +0.05 (+0.88%) | 3,861,119 |
| 31 Dec 2019 | CNY | 5.63 | 5.67 | 5.61 | 5.67 | 5.67 | +0.05 (+0.89%) | 3,107,104 |
| 30 Dec 2019 | CNY | 5.61 | 5.64 | 5.46 | 5.62 | 5.62 | +0.01 (+0.18%) | 4,274,753 |
| 27 Dec 2019 | CNY | 5.63 | 5.67 | 5.59 | 5.61 | 5.61 | -0.02 (-0.36%) | 3,219,664 |
| 26 Dec 2019 | CNY | 5.59 | 5.66 | 5.56 | 5.63 | 5.63 | +0.07 (+1.26%) | 2,939,930 |
| 25 Dec 2019 | CNY | 5.59 | 5.61 | 5.55 | 5.56 | 5.56 | -0.02 (-0.36%) | 2,602,983 |
| 24 Dec 2019 | CNY | 5.52 | 5.61 | 5.52 | 5.58 | 5.58 | +0.06 (+1.09%) | 2,568,975 |
| 23 Dec 2019 | CNY | 5.63 | 5.64 | 5.52 | 5.52 | 5.52 | -0.12 (-2.13%) | 3,762,452 |
| 20 Dec 2019 | CNY | 5.77 | 5.77 | 5.62 | 5.64 | 5.64 | -0.1 (-1.74%) | 4,692,440 |
| 19 Dec 2019 | CNY | 5.72 | 5.77 | 5.7 | 5.74 | 5.74 | +0.01 (+0.17%) | 2,586,543 |
| 18 Dec 2019 | CNY | 5.75 | 5.77 | 5.71 | 5.73 | 5.73 | -0.02 (-0.35%) | 2,992,061 |
| 17 Dec 2019 | CNY | 5.67 | 5.76 | 5.64 | 5.75 | 5.75 | +0.08 (+1.41%) | 4,419,396 |
| 16 Dec 2019 | CNY | 5.61 | 5.68 | 5.58 | 5.67 | 5.67 | +0.06 (+1.07%) | 3,144,412 |
| 13 Dec 2019 | CNY | 5.51 | 5.62 | 5.51 | 5.61 | 5.61 | +0.12 (+2.19%) | 4,164,571 |
| 12 Dec 2019 | CNY | 5.51 | 5.52 | 5.47 | 5.49 | 5.49 | -0.02 (-0.36%) | 1,229,341 |
| 11 Dec 2019 | CNY | 5.51 | 5.56 | 5.5 | 5.51 | 5.51 | 0.0 (0.0%) | 3,649,723 |
| 10 Dec 2019 | CNY | 5.47 | 5.53 | 5.45 | 5.51 | 5.51 | 0.0 (0.0%) | 1,913,909 |
| 9 Dec 2019 | CNY | 5.52 | 5.53 | 5.48 | 5.51 | 5.51 | 0.0 (0.0%) | 1,452,662 |
| 6 Dec 2019 | CNY | 5.49 | 5.51 | 5.46 | 5.51 | 5.51 | +0.02 (+0.36%) | 1,271,706 |
| 5 Dec 2019 | CNY | 5.45 | 5.51 | 5.43 | 5.49 | 5.49 | +0.04 (+0.73%) | 3,726,023 |
| 4 Dec 2019 | CNY | 5.37 | 5.45 | 5.37 | 5.45 | 5.45 | +0.02 (+0.37%) | 1,249,440 |
| 3 Dec 2019 | CNY | 5.41 | 5.43 | 5.36 | 5.43 | 5.43 | +0.02 (+0.37%) | 1,511,973 |
| 2 Dec 2019 | CNY | 5.41 | 5.45 | 5.4 | 5.41 | 5.41 | +0.01 (+0.19%) | 1,103,663 |
| 29 Nov 2019 | CNY | 5.41 | 5.43 | 5.35 | 5.4 | 5.4 | -0.01 (-0.18%) | 1,136,057 |
| 28 Nov 2019 | CNY | 5.42 | 5.45 | 5.38 | 5.41 | 5.41 | -0.03 (-0.55%) | 1,187,471 |
| 27 Nov 2019 | CNY | 5.44 | 5.47 | 5.42 | 5.44 | 5.44 | 0.0 (0.0%) | 1,203,631 |
