| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2020 | CNY | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.1 (-2.44%) | 20,735,385 |
| 7 Jan 2020 | CNY | 4.08 | 4.13 | 4.06 | 4.09 | 4.09 | +0.04 (+0.99%) | 14,067,908 |
| 6 Jan 2020 | CNY | 4.1 | 4.12 | 4.04 | 4.05 | 4.05 | -0.09 (-2.17%) | 32,176,476 |
| 3 Jan 2020 | CNY | 4.1 | 4.29 | 4.06 | 4.14 | 4.14 | +0.13 (+3.24%) | 47,794,447 |
| 2 Jan 2020 | CNY | 3.91 | 4.02 | 3.91 | 4.01 | 4.01 | +0.14 (+3.62%) | 27,623,290 |
| 31 Dec 2019 | CNY | 3.85 | 3.89 | 3.85 | 3.87 | 3.87 | 0.0 (0.0%) | 9,005,838 |
| 30 Dec 2019 | CNY | 3.83 | 3.88 | 3.8 | 3.87 | 3.87 | +0.03 (+0.78%) | 14,293,109 |
| 27 Dec 2019 | CNY | 3.87 | 3.9 | 3.82 | 3.84 | 3.84 | -0.02 (-0.52%) | 11,341,337 |
| 26 Dec 2019 | CNY | 3.77 | 3.86 | 3.77 | 3.86 | 3.86 | +0.08 (+2.12%) | 16,175,876 |
| 25 Dec 2019 | CNY | 3.81 | 3.82 | 3.77 | 3.78 | 3.78 | -0.04 (-1.05%) | 9,950,600 |
| 24 Dec 2019 | CNY | 3.76 | 3.85 | 3.76 | 3.82 | 3.82 | +0.05 (+1.33%) | 10,472,991 |
| 23 Dec 2019 | CNY | 3.8 | 3.85 | 3.76 | 3.77 | 3.77 | -0.03 (-0.79%) | 10,691,693 |
| 20 Dec 2019 | CNY | 3.86 | 3.88 | 3.8 | 3.8 | 3.8 | -0.07 (-1.81%) | 12,439,567 |
| 19 Dec 2019 | CNY | 3.85 | 3.87 | 3.82 | 3.87 | 3.87 | +0.02 (+0.52%) | 13,788,275 |
| 18 Dec 2019 | CNY | 3.83 | 3.87 | 3.83 | 3.85 | 3.85 | +0.01 (+0.26%) | 15,535,215 |
| 17 Dec 2019 | CNY | 3.8 | 3.86 | 3.78 | 3.84 | 3.84 | +0.05 (+1.32%) | 21,090,770 |
| 16 Dec 2019 | CNY | 3.78 | 3.8 | 3.76 | 3.79 | 3.79 | +0.05 (+1.34%) | 19,766,317 |
| 13 Dec 2019 | CNY | 3.76 | 3.82 | 3.74 | 3.74 | 3.74 | -0.01 (-0.27%) | 49,258,191 |
| 12 Dec 2019 | CNY | 3.82 | 3.82 | 3.74 | 3.75 | 3.75 | -0.06 (-1.57%) | 23,444,491 |
| 11 Dec 2019 | CNY | 3.86 | 3.86 | 3.79 | 3.81 | 3.81 | -0.04 (-1.04%) | 17,292,355 |
| 10 Dec 2019 | CNY | 3.89 | 3.91 | 3.85 | 3.85 | 3.85 | -0.06 (-1.53%) | 12,646,132 |
| 9 Dec 2019 | CNY | 3.92 | 3.95 | 3.88 | 3.91 | 3.91 | -0.06 (-1.51%) | 17,640,442 |
| 6 Dec 2019 | CNY | 3.94 | 3.98 | 3.93 | 3.97 | 3.97 | +0.01 (+0.25%) | 12,707,748 |
| 5 Dec 2019 | CNY | 3.9 | 3.97 | 3.9 | 3.96 | 3.96 | +0.05 (+1.28%) | 13,128,571 |
| 4 Dec 2019 | CNY | 3.88 | 3.92 | 3.87 | 3.91 | 3.91 | +0.02 (+0.51%) | 9,144,557 |
| 3 Dec 2019 | CNY | 3.87 | 3.9 | 3.84 | 3.89 | 3.89 | +0.02 (+0.52%) | 7,746,872 |
| 2 Dec 2019 | CNY | 3.83 | 3.88 | 3.78 | 3.87 | 3.87 | +0.06 (+1.57%) | 9,821,736 |
| 29 Nov 2019 | CNY | 3.85 | 4 | 3.8 | 3.81 | 3.81 | +0.03 (+0.79%) | 13,243,908 |
| 28 Nov 2019 | CNY | 3.78 | 3.8 | 3.76 | 3.78 | 3.78 | 0.0 (0.0%) | 3,987,935 |
| 27 Nov 2019 | CNY | 3.77 | 3.8 | 3.74 | 3.78 | 3.78 | +0.03 (+0.80%) | 5,838,836 |
