| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2019 | CNY | 4.55 | 4.56 | 4.41 | 4.46 | 4.46 | -0.1 (-2.19%) | 34,184,537 |
| 30 Dec 2019 | CNY | 4.82 | 4.82 | 4.5 | 4.56 | 4.56 | +0.18 (+4.11%) | 58,356,114 |
| 27 Dec 2019 | CNY | 4.45 | 4.49 | 4.38 | 4.38 | 4.38 | -0.12 (-2.67%) | 24,612,260 |
| 26 Dec 2019 | CNY | 4.48 | 4.68 | 4.46 | 4.5 | 4.5 | -0.04 (-0.88%) | 34,005,649 |
| 25 Dec 2019 | CNY | 4.53 | 4.57 | 4.46 | 4.54 | 4.54 | -0.07 (-1.52%) | 37,556,399 |
| 24 Dec 2019 | CNY | 4.25 | 4.68 | 4.18 | 4.61 | 4.61 | +0.36 (+8.47%) | 85,853,172 |
| 23 Dec 2019 | CNY | 4.3 | 4.47 | 4.2 | 4.25 | 4.25 | -0.17 (-3.85%) | 44,115,828 |
| 20 Dec 2019 | CNY | 4.05 | 4.42 | 4 | 4.42 | 4.42 | +0.4 (+9.95%) | 83,995,319 |
| 19 Dec 2019 | CNY | 3.97 | 4.04 | 3.93 | 4.02 | 4.02 | +0.07 (+1.77%) | 16,990,382 |
| 18 Dec 2019 | CNY | 3.96 | 4.01 | 3.94 | 3.95 | 3.95 | -0.01 (-0.25%) | 14,341,755 |
| 17 Dec 2019 | CNY | 3.93 | 3.98 | 3.89 | 3.96 | 3.96 | +0.04 (+1.02%) | 17,478,646 |
| 16 Dec 2019 | CNY | 3.82 | 3.93 | 3.81 | 3.92 | 3.92 | +0.11 (+2.89%) | 19,617,617 |
| 13 Dec 2019 | CNY | 3.78 | 3.81 | 3.77 | 3.81 | 3.81 | +0.04 (+1.06%) | 9,258,472 |
| 12 Dec 2019 | CNY | 3.84 | 3.84 | 3.77 | 3.77 | 3.77 | -0.07 (-1.82%) | 10,178,966 |
| 11 Dec 2019 | CNY | 3.86 | 3.86 | 3.83 | 3.84 | 3.84 | -0.03 (-0.78%) | 5,681,200 |
| 10 Dec 2019 | CNY | 3.88 | 3.88 | 3.84 | 3.87 | 3.87 | -0.02 (-0.51%) | 5,802,706 |
| 9 Dec 2019 | CNY | 3.88 | 3.89 | 3.85 | 3.89 | 3.89 | +0.02 (+0.52%) | 6,628,400 |
| 6 Dec 2019 | CNY | 3.88 | 3.89 | 3.84 | 3.87 | 3.87 | -0.01 (-0.26%) | 5,246,675 |
| 5 Dec 2019 | CNY | 3.86 | 3.9 | 3.84 | 3.88 | 3.88 | +0.02 (+0.52%) | 5,462,500 |
| 4 Dec 2019 | CNY | 3.85 | 3.86 | 3.83 | 3.86 | 3.86 | 0.0 (0.0%) | 3,563,000 |
| 3 Dec 2019 | CNY | 3.81 | 3.86 | 3.8 | 3.86 | 3.86 | +0.03 (+0.78%) | 5,638,132 |
| 2 Dec 2019 | CNY | 3.84 | 3.85 | 3.81 | 3.83 | 3.83 | -0.01 (-0.26%) | 4,089,771 |
| 29 Nov 2019 | CNY | 3.84 | 3.85 | 3.82 | 3.84 | 3.84 | 0.0 (0.0%) | 4,277,100 |
| 28 Nov 2019 | CNY | 3.88 | 3.89 | 3.83 | 3.84 | 3.84 | -0.04 (-1.03%) | 4,409,798 |
| 27 Nov 2019 | CNY | 3.88 | 3.92 | 3.86 | 3.88 | 3.88 | -0.02 (-0.51%) | 5,084,071 |
| 26 Nov 2019 | CNY | 3.93 | 3.93 | 3.87 | 3.9 | 3.9 | -0.02 (-0.51%) | 4,798,200 |
| 25 Nov 2019 | CNY | 3.84 | 3.92 | 3.84 | 3.92 | 3.92 | +0.09 (+2.35%) | 7,713,182 |
| 22 Nov 2019 | CNY | 3.83 | 3.88 | 3.81 | 3.83 | 3.83 | +0.01 (+0.26%) | 5,207,247 |
| 21 Nov 2019 | CNY | 3.8 | 3.83 | 3.77 | 3.82 | 3.82 | +0.01 (+0.26%) | 3,580,346 |
| 20 Nov 2019 | CNY | 3.86 | 3.86 | 3.8 | 3.81 | 3.81 | -0.05 (-1.30%) | 3,868,700 |
