| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 3.58 | 3.58 | 3.52 | 3.52 | 3.52 | -0.04 (-1.12%) | 2,100,607 |
| 15 Jan 2020 | CNY | 3.59 | 3.61 | 3.54 | 3.56 | 3.56 | -0.04 (-1.11%) | 2,954,211 |
| 14 Jan 2020 | CNY | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | -0.03 (-0.83%) | 2,977,200 |
| 13 Jan 2020 | CNY | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -0.01 (-0.27%) | 2,602,930 |
| 10 Jan 2020 | CNY | 3.62 | 3.67 | 3.61 | 3.64 | 3.64 | +0.02 (+0.55%) | 3,918,511 |
| 9 Jan 2020 | CNY | 3.61 | 3.67 | 3.58 | 3.62 | 3.62 | +0.05 (+1.40%) | 4,418,182 |
| 8 Jan 2020 | CNY | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -0.05 (-1.38%) | 6,761,700 |
| 7 Jan 2020 | CNY | 3.53 | 3.68 | 3.53 | 3.62 | 3.62 | +0.08 (+2.26%) | 6,652,790 |
| 6 Jan 2020 | CNY | 3.53 | 3.56 | 3.52 | 3.54 | 3.54 | 0.0 (0.0%) | 3,585,230 |
| 3 Jan 2020 | CNY | 3.53 | 3.54 | 3.51 | 3.54 | 3.54 | 0.0 (0.0%) | 2,807,733 |
| 2 Jan 2020 | CNY | 3.53 | 3.56 | 3.51 | 3.54 | 3.54 | +0.02 (+0.57%) | 4,304,115 |
| 31 Dec 2019 | CNY | 3.49 | 3.52 | 3.47 | 3.52 | 3.52 | +0.03 (+0.86%) | 2,746,400 |
| 30 Dec 2019 | CNY | 3.46 | 3.5 | 3.44 | 3.49 | 3.49 | +0.03 (+0.87%) | 2,418,705 |
| 27 Dec 2019 | CNY | 3.48 | 3.51 | 3.46 | 3.46 | 3.46 | -0.04 (-1.14%) | 3,241,524 |
| 26 Dec 2019 | CNY | 3.49 | 3.5 | 3.45 | 3.5 | 3.5 | +0.01 (+0.29%) | 3,356,000 |
| 25 Dec 2019 | CNY | 3.51 | 3.52 | 3.47 | 3.49 | 3.49 | -0.08 (-2.24%) | 6,583,614 |
| 24 Dec 2019 | CNY | 3.41 | 3.75 | 3.41 | 3.57 | 3.57 | +0.16 (+4.69%) | 13,375,751 |
| 23 Dec 2019 | CNY | 3.42 | 3.43 | 3.39 | 3.41 | 3.41 | -0.01 (-0.29%) | 3,382,214 |
| 20 Dec 2019 | CNY | 3.43 | 3.48 | 3.41 | 3.42 | 3.42 | -0.01 (-0.29%) | 3,338,149 |
| 19 Dec 2019 | CNY | 3.4 | 3.43 | 3.4 | 3.43 | 3.43 | +0.02 (+0.59%) | 1,706,754 |
| 18 Dec 2019 | CNY | 3.42 | 3.43 | 3.39 | 3.41 | 3.41 | -0.01 (-0.29%) | 2,557,656 |
| 17 Dec 2019 | CNY | 3.39 | 3.42 | 3.37 | 3.42 | 3.42 | +0.04 (+1.18%) | 3,177,509 |
| 16 Dec 2019 | CNY | 3.35 | 3.38 | 3.34 | 3.38 | 3.38 | +0.03 (+0.90%) | 2,480,701 |
| 13 Dec 2019 | CNY | 3.34 | 3.37 | 3.32 | 3.35 | 3.35 | +0.03 (+0.90%) | 2,303,009 |
| 12 Dec 2019 | CNY | 3.33 | 3.35 | 3.31 | 3.32 | 3.32 | -0.03 (-0.90%) | 1,229,700 |
| 11 Dec 2019 | CNY | 3.34 | 3.36 | 3.32 | 3.35 | 3.35 | 0.0 (0.0%) | 1,416,800 |
| 10 Dec 2019 | CNY | 3.35 | 3.35 | 3.31 | 3.35 | 3.35 | 0.0 (0.0%) | 1,475,600 |
| 9 Dec 2019 | CNY | 3.33 | 3.38 | 3.33 | 3.35 | 3.35 | +0.01 (+0.30%) | 2,150,838 |
| 6 Dec 2019 | CNY | 3.34 | 3.35 | 3.32 | 3.34 | 3.34 | +0.01 (+0.30%) | 1,454,801 |
| 5 Dec 2019 | CNY | 3.32 | 3.34 | 3.29 | 3.33 | 3.33 | +0.02 (+0.60%) | 1,646,983 |
