| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2020 | CNY | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -0.07 (-2.56%) | 31,257,244 |
| 7 Jan 2020 | CNY | 2.74 | 2.76 | 2.69 | 2.73 | 2.73 | 0.0 (0.0%) | 25,063,825 |
| 6 Jan 2020 | CNY | 2.65 | 2.75 | 2.62 | 2.73 | 2.73 | +0.07 (+2.63%) | 47,873,118 |
| 3 Jan 2020 | CNY | 2.68 | 2.7 | 2.65 | 2.66 | 2.66 | 0.0 (0.0%) | 23,120,278 |
| 2 Jan 2020 | CNY | 2.65 | 2.67 | 2.63 | 2.66 | 2.66 | +0.03 (+1.14%) | 26,892,847 |
| 31 Dec 2019 | CNY | 2.62 | 2.64 | 2.59 | 2.63 | 2.63 | -0.02 (-0.75%) | 20,169,215 |
| 30 Dec 2019 | CNY | 2.6 | 2.68 | 2.55 | 2.65 | 2.65 | +0.04 (+1.53%) | 32,079,613 |
| 27 Dec 2019 | CNY | 2.56 | 2.75 | 2.56 | 2.61 | 2.61 | +0.03 (+1.16%) | 42,183,586 |
| 26 Dec 2019 | CNY | 2.56 | 2.59 | 2.54 | 2.58 | 2.58 | +0.02 (+0.78%) | 13,195,369 |
| 25 Dec 2019 | CNY | 2.59 | 2.6 | 2.53 | 2.56 | 2.56 | -0.02 (-0.78%) | 14,293,558 |
| 24 Dec 2019 | CNY | 2.49 | 2.6 | 2.49 | 2.58 | 2.58 | +0.09 (+3.61%) | 18,336,112 |
| 23 Dec 2019 | CNY | 2.56 | 2.57 | 2.48 | 2.49 | 2.49 | -0.1 (-3.86%) | 19,876,681 |
| 20 Dec 2019 | CNY | 2.64 | 2.66 | 2.57 | 2.59 | 2.59 | -0.04 (-1.52%) | 16,958,001 |
| 19 Dec 2019 | CNY | 2.59 | 2.64 | 2.58 | 2.63 | 2.63 | +0.04 (+1.54%) | 20,233,063 |
| 18 Dec 2019 | CNY | 2.61 | 2.64 | 2.57 | 2.59 | 2.59 | -0.03 (-1.15%) | 19,903,394 |
| 17 Dec 2019 | CNY | 2.53 | 2.64 | 2.51 | 2.62 | 2.62 | +0.09 (+3.56%) | 37,078,389 |
| 16 Dec 2019 | CNY | 2.51 | 2.53 | 2.46 | 2.53 | 2.53 | +0.02 (+0.80%) | 20,800,692 |
| 13 Dec 2019 | CNY | 2.51 | 2.52 | 2.5 | 2.51 | 2.51 | +0.02 (+0.80%) | 13,005,692 |
| 12 Dec 2019 | CNY | 2.5 | 2.53 | 2.47 | 2.49 | 2.49 | -0.02 (-0.80%) | 11,246,500 |
| 11 Dec 2019 | CNY | 2.5 | 2.52 | 2.48 | 2.51 | 2.51 | 0.0 (0.0%) | 10,632,001 |
| 10 Dec 2019 | CNY | 2.5 | 2.56 | 2.49 | 2.51 | 2.51 | 0.0 (0.0%) | 17,671,200 |
| 9 Dec 2019 | CNY | 2.48 | 2.51 | 2.46 | 2.51 | 2.51 | +0.03 (+1.21%) | 13,259,345 |
| 6 Dec 2019 | CNY | 2.48 | 2.5 | 2.45 | 2.48 | 2.48 | +0.01 (+0.40%) | 9,233,899 |
| 5 Dec 2019 | CNY | 2.48 | 2.51 | 2.46 | 2.47 | 2.47 | 0.0 (0.0%) | 11,855,901 |
| 4 Dec 2019 | CNY | 2.46 | 2.5 | 2.45 | 2.47 | 2.47 | -0.01 (-0.40%) | 11,279,872 |
| 3 Dec 2019 | CNY | 2.43 | 2.48 | 2.41 | 2.48 | 2.48 | +0.05 (+2.06%) | 11,875,685 |
| 2 Dec 2019 | CNY | 2.45 | 2.46 | 2.41 | 2.43 | 2.43 | -0.02 (-0.82%) | 10,004,300 |
| 29 Nov 2019 | CNY | 2.46 | 2.47 | 2.43 | 2.45 | 2.45 | -0.01 (-0.41%) | 7,482,700 |
| 28 Nov 2019 | CNY | 2.45 | 2.48 | 2.44 | 2.46 | 2.46 | 0.0 (0.0%) | 11,710,982 |
| 27 Nov 2019 | CNY | 2.48 | 2.5 | 2.43 | 2.46 | 2.46 | -0.04 (-1.60%) | 16,201,349 |
