| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2019 | CNY | 4.13 | 4.25 | 4.07 | 4.25 | 4.25 | +0.14 (+3.41%) | 29,844,318 |
| 24 Dec 2019 | CNY | 4.02 | 4.13 | 4.02 | 4.11 | 4.11 | +0.09 (+2.24%) | 14,822,796 |
| 23 Dec 2019 | CNY | 4.21 | 4.21 | 4.01 | 4.02 | 4.02 | -0.22 (-5.19%) | 27,075,255 |
| 20 Dec 2019 | CNY | 4.22 | 4.26 | 4.21 | 4.24 | 4.24 | +0.02 (+0.47%) | 9,882,054 |
| 19 Dec 2019 | CNY | 4.21 | 4.24 | 4.19 | 4.22 | 4.22 | +0.01 (+0.24%) | 8,535,046 |
| 18 Dec 2019 | CNY | 4.26 | 4.27 | 4.2 | 4.21 | 4.21 | -0.04 (-0.94%) | 12,087,398 |
| 17 Dec 2019 | CNY | 4.15 | 4.29 | 4.13 | 4.25 | 4.25 | +0.11 (+2.66%) | 19,671,255 |
| 16 Dec 2019 | CNY | 4.14 | 4.15 | 4.1 | 4.14 | 4.14 | +0.02 (+0.49%) | 9,158,222 |
| 13 Dec 2019 | CNY | 4.09 | 4.13 | 4.07 | 4.12 | 4.12 | +0.04 (+0.98%) | 12,522,378 |
| 12 Dec 2019 | CNY | 4.13 | 4.13 | 4.07 | 4.08 | 4.08 | -0.06 (-1.45%) | 12,662,228 |
| 11 Dec 2019 | CNY | 4.14 | 4.16 | 4.1 | 4.14 | 4.14 | -0.01 (-0.24%) | 15,443,867 |
| 10 Dec 2019 | CNY | 3.99 | 4.17 | 3.99 | 4.15 | 4.15 | +0.16 (+4.01%) | 30,348,145 |
| 9 Dec 2019 | CNY | 3.94 | 3.99 | 3.93 | 3.99 | 3.99 | +0.06 (+1.53%) | 8,824,901 |
| 6 Dec 2019 | CNY | 3.93 | 3.95 | 3.92 | 3.93 | 3.93 | 0.0 (0.0%) | 5,308,489 |
| 5 Dec 2019 | CNY | 3.97 | 3.98 | 3.92 | 3.93 | 3.93 | -0.03 (-0.76%) | 6,278,116 |
| 4 Dec 2019 | CNY | 3.94 | 3.99 | 3.94 | 3.96 | 3.96 | 0.0 (0.0%) | 8,423,632 |
| 3 Dec 2019 | CNY | 3.91 | 3.96 | 3.89 | 3.96 | 3.96 | +0.04 (+1.02%) | 8,695,219 |
| 2 Dec 2019 | CNY | 3.89 | 3.92 | 3.88 | 3.92 | 3.92 | +0.03 (+0.77%) | 6,961,348 |
| 29 Nov 2019 | CNY | 3.88 | 3.9 | 3.86 | 3.89 | 3.89 | +0.01 (+0.26%) | 4,577,717 |
| 28 Nov 2019 | CNY | 3.89 | 3.91 | 3.87 | 3.88 | 3.88 | 0.0 (0.0%) | 5,121,949 |
| 27 Nov 2019 | CNY | 3.9 | 3.92 | 3.86 | 3.88 | 3.88 | -0.01 (-0.26%) | 6,557,260 |
| 26 Nov 2019 | CNY | 3.94 | 3.95 | 3.88 | 3.89 | 3.89 | -0.04 (-1.02%) | 9,093,481 |
| 25 Nov 2019 | CNY | 3.81 | 3.95 | 3.81 | 3.93 | 3.93 | +0.12 (+3.15%) | 13,424,493 |
| 22 Nov 2019 | CNY | 3.81 | 3.88 | 3.79 | 3.81 | 3.81 | 0.0 (0.0%) | 8,129,732 |
| 21 Nov 2019 | CNY | 3.82 | 3.84 | 3.78 | 3.81 | 3.81 | -0.01 (-0.26%) | 6,369,138 |
| 20 Nov 2019 | CNY | 3.83 | 3.86 | 3.81 | 3.82 | 3.82 | -0.01 (-0.26%) | 6,305,867 |
| 19 Nov 2019 | CNY | 3.77 | 3.85 | 3.76 | 3.83 | 3.83 | +0.06 (+1.59%) | 9,198,509 |
| 18 Nov 2019 | CNY | 3.73 | 3.78 | 3.72 | 3.77 | 3.77 | +0.02 (+0.53%) | 11,408,728 |
| 15 Nov 2019 | CNY | 3.79 | 3.8 | 3.73 | 3.75 | 3.75 | -0.02 (-0.53%) | 7,475,328 |
| 14 Nov 2019 | CNY | 3.81 | 3.81 | 3.76 | 3.77 | 3.77 | -0.02 (-0.53%) | 6,701,816 |
