| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2019 | CNY | 5.45 | 5.65 | 5.41 | 5.55 | 5.55 | +0.12 (+2.21%) | 6,239,144 |
| 26 Dec 2019 | CNY | 5.43 | 5.48 | 5.4 | 5.43 | 5.43 | 0.0 (0.0%) | 2,486,901 |
| 25 Dec 2019 | CNY | 5.45 | 5.58 | 5.4 | 5.43 | 5.43 | 0.0 (0.0%) | 5,331,570 |
| 24 Dec 2019 | CNY | 5.26 | 5.45 | 5.23 | 5.43 | 5.43 | +0.18 (+3.43%) | 4,538,401 |
| 23 Dec 2019 | CNY | 5.38 | 5.38 | 5.24 | 5.25 | 5.25 | -0.07 (-1.32%) | 3,028,850 |
| 20 Dec 2019 | CNY | 5.3 | 5.41 | 5.3 | 5.32 | 5.32 | +0.01 (+0.19%) | 3,551,501 |
| 19 Dec 2019 | CNY | 5.25 | 5.32 | 5.23 | 5.31 | 5.31 | +0.06 (+1.14%) | 3,327,602 |
| 18 Dec 2019 | CNY | 5.29 | 5.33 | 5.23 | 5.25 | 5.25 | -0.01 (-0.19%) | 3,061,475 |
| 17 Dec 2019 | CNY | 5.21 | 5.28 | 5.18 | 5.26 | 5.26 | +0.05 (+0.96%) | 3,806,288 |
| 16 Dec 2019 | CNY | 5.2 | 5.25 | 5.17 | 5.21 | 5.21 | +0.04 (+0.77%) | 2,916,287 |
| 13 Dec 2019 | CNY | 5.12 | 5.2 | 5.12 | 5.17 | 5.17 | +0.06 (+1.17%) | 2,609,357 |
| 12 Dec 2019 | CNY | 5.19 | 5.31 | 5.09 | 5.11 | 5.11 | -0.05 (-0.97%) | 3,888,401 |
| 11 Dec 2019 | CNY | 5.19 | 5.26 | 5.13 | 5.16 | 5.16 | -0.05 (-0.96%) | 3,174,755 |
| 10 Dec 2019 | CNY | 5.29 | 5.36 | 5.2 | 5.21 | 5.21 | -0.06 (-1.14%) | 5,829,193 |
| 9 Dec 2019 | CNY | 5.07 | 5.32 | 5.04 | 5.27 | 5.27 | +0.2 (+3.94%) | 8,145,376 |
| 6 Dec 2019 | CNY | 4.9 | 5.09 | 4.88 | 5.07 | 5.07 | +0.16 (+3.26%) | 5,251,005 |
| 5 Dec 2019 | CNY | 4.9 | 4.94 | 4.88 | 4.91 | 4.91 | +0.01 (+0.20%) | 2,088,000 |
| 4 Dec 2019 | CNY | 4.9 | 4.94 | 4.84 | 4.9 | 4.9 | 0.0 (0.0%) | 1,878,900 |
| 3 Dec 2019 | CNY | 4.88 | 4.93 | 4.75 | 4.9 | 4.9 | 0.0 (0.0%) | 3,308,202 |
| 2 Dec 2019 | CNY | 4.97 | 5.02 | 4.84 | 4.9 | 4.9 | -0.07 (-1.41%) | 2,894,029 |
| 29 Nov 2019 | CNY | 4.95 | 5 | 4.91 | 4.97 | 4.97 | +0.02 (+0.40%) | 2,064,102 |
| 28 Nov 2019 | CNY | 4.95 | 5 | 4.92 | 4.95 | 4.95 | -0.02 (-0.40%) | 2,307,994 |
| 27 Nov 2019 | CNY | 4.93 | 5.1 | 4.92 | 4.97 | 4.97 | +0.02 (+0.40%) | 4,351,819 |
| 26 Nov 2019 | CNY | 4.88 | 4.99 | 4.87 | 4.95 | 4.95 | +0.06 (+1.23%) | 3,283,394 |
| 25 Nov 2019 | CNY | 4.75 | 4.98 | 4.7 | 4.89 | 4.89 | +0.12 (+2.52%) | 5,483,317 |
| 22 Nov 2019 | CNY | 4.77 | 4.81 | 4.68 | 4.77 | 4.77 | -0.02 (-0.42%) | 6,535,830 |
| 21 Nov 2019 | CNY | 4.95 | 4.95 | 4.73 | 4.79 | 4.79 | -0.15 (-3.04%) | 6,302,513 |
| 20 Nov 2019 | CNY | 5.1 | 5.1 | 4.9 | 4.94 | 4.94 | -0.14 (-2.76%) | 4,737,119 |
| 19 Nov 2019 | CNY | 5.04 | 5.09 | 5.04 | 5.08 | 5.08 | +0.03 (+0.59%) | 1,970,801 |
| 18 Nov 2019 | CNY | 5.12 | 5.15 | 5.02 | 5.05 | 5.05 | -0.11 (-2.13%) | 3,471,372 |
