| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2020 | CNY | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.07 (-2.27%) | 19,140,700 |
| 7 Jan 2020 | CNY | 3.04 | 3.1 | 3.03 | 3.08 | 3.08 | +0.04 (+1.32%) | 19,157,666 |
| 6 Jan 2020 | CNY | 3.01 | 3.05 | 2.99 | 3.04 | 3.04 | +0.01 (+0.33%) | 16,432,633 |
| 3 Jan 2020 | CNY | 3.04 | 3.05 | 3.01 | 3.03 | 3.03 | -0.01 (-0.33%) | 12,903,864 |
| 2 Jan 2020 | CNY | 3.03 | 3.05 | 3.01 | 3.04 | 3.04 | +0.04 (+1.33%) | 21,765,859 |
| 31 Dec 2019 | CNY | 2.96 | 3.01 | 2.95 | 3 | 3 | +0.05 (+1.69%) | 19,386,516 |
| 30 Dec 2019 | CNY | 2.93 | 2.98 | 2.92 | 2.95 | 2.95 | 0.0 (0.0%) | 16,072,271 |
| 27 Dec 2019 | CNY | 2.96 | 2.99 | 2.94 | 2.95 | 2.95 | -0.01 (-0.34%) | 18,306,564 |
| 26 Dec 2019 | CNY | 2.94 | 2.97 | 2.93 | 2.96 | 2.96 | +0.03 (+1.02%) | 11,340,058 |
| 25 Dec 2019 | CNY | 2.93 | 2.94 | 2.91 | 2.93 | 2.93 | 0.0 (0.0%) | 7,523,974 |
| 24 Dec 2019 | CNY | 2.91 | 2.95 | 2.9 | 2.93 | 2.93 | +0.02 (+0.69%) | 12,173,803 |
| 23 Dec 2019 | CNY | 3.01 | 3.01 | 2.89 | 2.91 | 2.91 | -0.11 (-3.64%) | 16,442,470 |
| 20 Dec 2019 | CNY | 3.01 | 3.04 | 3.01 | 3.02 | 3.02 | +0.01 (+0.33%) | 19,075,150 |
| 19 Dec 2019 | CNY | 3 | 3.04 | 2.99 | 3.01 | 3.01 | +0.01 (+0.33%) | 10,692,939 |
| 18 Dec 2019 | CNY | 3 | 3.03 | 2.98 | 3 | 3 | -0.01 (-0.33%) | 15,975,356 |
| 17 Dec 2019 | CNY | 2.95 | 3.03 | 2.95 | 3.01 | 3.01 | +0.05 (+1.69%) | 15,375,762 |
| 16 Dec 2019 | CNY | 2.94 | 2.97 | 2.92 | 2.96 | 2.96 | +0.03 (+1.02%) | 11,318,677 |
| 13 Dec 2019 | CNY | 2.91 | 2.94 | 2.9 | 2.93 | 2.93 | +0.03 (+1.03%) | 6,626,593 |
| 12 Dec 2019 | CNY | 2.92 | 2.93 | 2.89 | 2.9 | 2.9 | -0.01 (-0.34%) | 4,590,300 |
| 11 Dec 2019 | CNY | 2.92 | 2.94 | 2.91 | 2.91 | 2.91 | -0.01 (-0.34%) | 4,550,900 |
| 10 Dec 2019 | CNY | 2.93 | 2.94 | 2.89 | 2.92 | 2.92 | -0.01 (-0.34%) | 6,642,750 |
| 9 Dec 2019 | CNY | 2.94 | 2.95 | 2.93 | 2.93 | 2.93 | 0.0 (0.0%) | 5,055,741 |
| 6 Dec 2019 | CNY | 2.93 | 2.94 | 2.91 | 2.93 | 2.93 | 0.0 (0.0%) | 5,953,207 |
| 5 Dec 2019 | CNY | 2.9 | 2.94 | 2.89 | 2.93 | 2.93 | +0.03 (+1.03%) | 9,991,400 |
| 4 Dec 2019 | CNY | 2.89 | 2.91 | 2.86 | 2.9 | 2.9 | -0.01 (-0.34%) | 7,498,197 |
| 3 Dec 2019 | CNY | 2.94 | 2.95 | 2.89 | 2.91 | 2.91 | -0.04 (-1.36%) | 22,808,241 |
| 2 Dec 2019 | CNY | 2.97 | 3.01 | 2.9 | 2.95 | 2.95 | -0.02 (-0.67%) | 12,797,050 |
| 29 Nov 2019 | CNY | 2.97 | 2.98 | 2.95 | 2.97 | 2.97 | +0.01 (+0.34%) | 2,024,150 |
| 28 Nov 2019 | CNY | 2.97 | 3 | 2.95 | 2.96 | 2.96 | -0.02 (-0.67%) | 3,592,709 |
| 27 Nov 2019 | CNY | 3.01 | 3.02 | 2.98 | 2.98 | 2.98 | -0.04 (-1.32%) | 2,264,600 |
