| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2020 | CNY | 3 | 3 | 3 | 3 | 3 | -0.06 (-1.96%) | 31,095,373 |
| 7 Jan 2020 | CNY | 3.02 | 3.07 | 3 | 3.06 | 3.06 | +0.04 (+1.32%) | 37,977,145 |
| 6 Jan 2020 | CNY | 2.97 | 3.02 | 2.95 | 3.02 | 3.02 | +0.02 (+0.67%) | 33,257,784 |
| 3 Jan 2020 | CNY | 2.98 | 3.02 | 2.95 | 3 | 3 | +0.03 (+1.01%) | 27,818,004 |
| 2 Jan 2020 | CNY | 2.95 | 2.99 | 2.94 | 2.97 | 2.97 | +0.04 (+1.37%) | 36,871,604 |
| 31 Dec 2019 | CNY | 2.94 | 2.97 | 2.9 | 2.93 | 2.93 | -0.01 (-0.34%) | 16,874,960 |
| 30 Dec 2019 | CNY | 2.92 | 2.95 | 2.86 | 2.94 | 2.94 | +0.02 (+0.68%) | 21,560,462 |
| 27 Dec 2019 | CNY | 2.94 | 2.97 | 2.92 | 2.92 | 2.92 | -0.02 (-0.68%) | 23,351,031 |
| 26 Dec 2019 | CNY | 2.95 | 2.95 | 2.91 | 2.94 | 2.94 | +0.01 (+0.34%) | 17,484,000 |
| 25 Dec 2019 | CNY | 2.92 | 2.97 | 2.92 | 2.93 | 2.93 | 0.0 (0.0%) | 18,746,532 |
| 24 Dec 2019 | CNY | 2.89 | 2.97 | 2.88 | 2.93 | 2.93 | +0.04 (+1.38%) | 21,843,288 |
| 23 Dec 2019 | CNY | 3.03 | 3.03 | 2.88 | 2.89 | 2.89 | -0.15 (-4.93%) | 38,150,577 |
| 20 Dec 2019 | CNY | 3.05 | 3.13 | 3.01 | 3.04 | 3.04 | -0.01 (-0.33%) | 41,005,032 |
| 19 Dec 2019 | CNY | 3.04 | 3.05 | 3.01 | 3.05 | 3.05 | +0.02 (+0.66%) | 18,062,400 |
| 18 Dec 2019 | CNY | 3.03 | 3.05 | 3.01 | 3.03 | 3.03 | +0.01 (+0.33%) | 24,896,861 |
| 17 Dec 2019 | CNY | 3 | 3.05 | 2.98 | 3.02 | 3.02 | +0.04 (+1.34%) | 30,417,300 |
| 16 Dec 2019 | CNY | 2.92 | 2.98 | 2.9 | 2.98 | 2.98 | +0.09 (+3.11%) | 25,002,855 |
| 13 Dec 2019 | CNY | 2.86 | 2.9 | 2.86 | 2.89 | 2.89 | +0.04 (+1.40%) | 14,858,426 |
| 12 Dec 2019 | CNY | 2.87 | 2.89 | 2.84 | 2.85 | 2.85 | -0.04 (-1.38%) | 14,134,300 |
| 11 Dec 2019 | CNY | 2.9 | 2.9 | 2.86 | 2.89 | 2.89 | -0.02 (-0.69%) | 11,387,037 |
| 10 Dec 2019 | CNY | 2.89 | 2.91 | 2.86 | 2.91 | 2.91 | 0.0 (0.0%) | 11,832,494 |
| 9 Dec 2019 | CNY | 2.92 | 2.93 | 2.9 | 2.91 | 2.91 | -0.01 (-0.34%) | 12,118,185 |
| 6 Dec 2019 | CNY | 2.89 | 2.93 | 2.87 | 2.92 | 2.92 | +0.03 (+1.04%) | 12,421,318 |
| 5 Dec 2019 | CNY | 2.87 | 2.91 | 2.87 | 2.89 | 2.89 | +0.02 (+0.70%) | 12,318,229 |
| 4 Dec 2019 | CNY | 2.89 | 2.91 | 2.86 | 2.87 | 2.87 | -0.04 (-1.37%) | 11,692,903 |
| 3 Dec 2019 | CNY | 2.86 | 2.92 | 2.84 | 2.91 | 2.91 | +0.03 (+1.04%) | 15,320,501 |
| 2 Dec 2019 | CNY | 2.87 | 2.91 | 2.86 | 2.88 | 2.88 | -0.01 (-0.35%) | 10,363,414 |
| 29 Nov 2019 | CNY | 2.86 | 2.91 | 2.85 | 2.89 | 2.89 | +0.04 (+1.40%) | 12,664,745 |
| 28 Nov 2019 | CNY | 2.88 | 2.89 | 2.84 | 2.85 | 2.85 | -0.03 (-1.04%) | 11,774,400 |
| 27 Nov 2019 | CNY | 2.87 | 2.92 | 2.85 | 2.88 | 2.88 | +0.01 (+0.35%) | 13,389,404 |
