| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2020 | CNY | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.0 (0.0%) | 28,035,324 |
| 7 Jan 2020 | CNY | 5.24 | 5.29 | 5.12 | 5.17 | 5.17 | -0.05 (-0.96%) | 37,859,292 |
| 6 Jan 2020 | CNY | 5.09 | 5.24 | 5.08 | 5.22 | 5.22 | +0.08 (+1.56%) | 53,654,097 |
| 3 Jan 2020 | CNY | 5.05 | 5.18 | 5.05 | 5.14 | 5.14 | +0.07 (+1.38%) | 41,776,519 |
| 2 Jan 2020 | CNY | 4.92 | 5.09 | 4.9 | 5.07 | 5.07 | +0.17 (+3.47%) | 51,878,189 |
| 31 Dec 2019 | CNY | 4.83 | 4.91 | 4.83 | 4.9 | 4.9 | +0.03 (+0.62%) | 16,977,827 |
| 30 Dec 2019 | CNY | 4.79 | 4.87 | 4.76 | 4.87 | 4.87 | +0.06 (+1.25%) | 23,552,624 |
| 27 Dec 2019 | CNY | 4.83 | 4.84 | 4.79 | 4.81 | 4.81 | 0.0 (0.0%) | 24,898,300 |
| 26 Dec 2019 | CNY | 4.83 | 4.86 | 4.8 | 4.81 | 4.81 | -0.03 (-0.62%) | 18,378,800 |
| 25 Dec 2019 | CNY | 4.87 | 4.87 | 4.81 | 4.84 | 4.84 | -0.03 (-0.62%) | 12,716,200 |
| 24 Dec 2019 | CNY | 4.8 | 4.87 | 4.77 | 4.87 | 4.87 | +0.06 (+1.25%) | 25,405,183 |
| 23 Dec 2019 | CNY | 4.81 | 4.85 | 4.76 | 4.81 | 4.81 | -0.01 (-0.21%) | 15,719,485 |
| 20 Dec 2019 | CNY | 4.81 | 4.84 | 4.8 | 4.82 | 4.82 | -0.01 (-0.21%) | 10,207,194 |
| 19 Dec 2019 | CNY | 4.83 | 4.84 | 4.8 | 4.83 | 4.83 | -0.01 (-0.21%) | 11,206,792 |
| 18 Dec 2019 | CNY | 4.84 | 4.88 | 4.82 | 4.84 | 4.84 | -0.03 (-0.62%) | 16,755,726 |
| 17 Dec 2019 | CNY | 4.84 | 4.87 | 4.81 | 4.87 | 4.87 | +0.02 (+0.41%) | 21,126,244 |
| 16 Dec 2019 | CNY | 4.85 | 4.87 | 4.82 | 4.85 | 4.85 | 0.0 (0.0%) | 12,365,557 |
| 13 Dec 2019 | CNY | 4.82 | 4.88 | 4.8 | 4.85 | 4.85 | +0.03 (+0.62%) | 12,989,700 |
| 12 Dec 2019 | CNY | 4.78 | 4.84 | 4.77 | 4.82 | 4.82 | +0.01 (+0.21%) | 10,411,115 |
| 11 Dec 2019 | CNY | 4.85 | 4.87 | 4.73 | 4.81 | 4.81 | -0.05 (-1.03%) | 15,797,987 |
| 10 Dec 2019 | CNY | 4.92 | 4.92 | 4.85 | 4.86 | 4.86 | -0.08 (-1.62%) | 11,345,906 |
| 9 Dec 2019 | CNY | 5 | 5.04 | 4.86 | 4.94 | 4.94 | -0.06 (-1.20%) | 23,292,088 |
| 6 Dec 2019 | CNY | 5.01 | 5.01 | 4.97 | 5 | 5 | -0.01 (-0.20%) | 7,744,689 |
| 5 Dec 2019 | CNY | 4.99 | 5.06 | 4.98 | 5.01 | 5.01 | +0.02 (+0.40%) | 10,494,855 |
| 4 Dec 2019 | CNY | 5 | 5.02 | 4.96 | 4.99 | 4.99 | -0.02 (-0.40%) | 8,956,989 |
| 3 Dec 2019 | CNY | 5.05 | 5.07 | 4.99 | 5.01 | 5.01 | -0.07 (-1.38%) | 12,017,788 |
| 2 Dec 2019 | CNY | 5.09 | 5.14 | 5.05 | 5.08 | 5.08 | -0.01 (-0.20%) | 11,412,837 |
| 29 Nov 2019 | CNY | 5.1 | 5.11 | 5.06 | 5.09 | 5.09 | +0.01 (+0.20%) | 9,448,091 |
| 28 Nov 2019 | CNY | 5.08 | 5.12 | 5.05 | 5.08 | 5.08 | 0.0 (0.0%) | 8,396,505 |
| 27 Nov 2019 | CNY | 5.09 | 5.11 | 5.05 | 5.08 | 5.08 | -0.01 (-0.20%) | 7,384,321 |
