| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2019 | CNY | 4.59 | 4.63 | 4.53 | 4.61 | 4.61 | +0.03 (+0.66%) | 4,051,203 |
| 23 Dec 2019 | CNY | 4.61 | 4.71 | 4.58 | 4.58 | 4.58 | -0.07 (-1.51%) | 5,635,807 |
| 20 Dec 2019 | CNY | 4.7 | 4.78 | 4.65 | 4.65 | 4.65 | -0.11 (-2.31%) | 8,539,098 |
| 19 Dec 2019 | CNY | 4.88 | 4.92 | 4.65 | 4.76 | 4.76 | -0.3 (-5.93%) | 18,791,622 |
| 18 Dec 2019 | CNY | 5.2 | 5.39 | 4.98 | 5.06 | 5.06 | +0.16 (+3.27%) | 29,014,129 |
| 17 Dec 2019 | CNY | 4.44 | 4.9 | 4.43 | 4.9 | 4.9 | +0.45 (+10.11%) | 4,588,557 |
| 16 Dec 2019 | CNY | 4.39 | 4.47 | 4.37 | 4.45 | 4.45 | +0.07 (+1.60%) | 1,658,801 |
| 13 Dec 2019 | CNY | 4.34 | 4.4 | 4.32 | 4.38 | 4.38 | +0.06 (+1.39%) | 2,297,936 |
| 12 Dec 2019 | CNY | 4.31 | 4.35 | 4.28 | 4.32 | 4.32 | 0.0 (0.0%) | 1,066,935 |
| 11 Dec 2019 | CNY | 4.35 | 4.37 | 4.31 | 4.32 | 4.32 | -0.03 (-0.69%) | 727,600 |
| 10 Dec 2019 | CNY | 4.34 | 4.37 | 4.3 | 4.35 | 4.35 | +0.01 (+0.23%) | 1,240,800 |
| 9 Dec 2019 | CNY | 4.36 | 4.38 | 4.3 | 4.34 | 4.34 | -0.02 (-0.46%) | 1,013,865 |
| 6 Dec 2019 | CNY | 4.31 | 4.37 | 4.28 | 4.36 | 4.36 | +0.05 (+1.16%) | 1,098,286 |
| 5 Dec 2019 | CNY | 4.3 | 4.34 | 4.29 | 4.31 | 4.31 | +0.01 (+0.23%) | 857,310 |
| 4 Dec 2019 | CNY | 4.24 | 4.32 | 4.24 | 4.3 | 4.3 | +0.01 (+0.23%) | 969,110 |
| 3 Dec 2019 | CNY | 4.23 | 4.29 | 4.19 | 4.29 | 4.29 | +0.07 (+1.66%) | 1,068,535 |
| 2 Dec 2019 | CNY | 4.32 | 4.33 | 4.22 | 4.22 | 4.22 | -0.1 (-2.31%) | 1,761,400 |
| 29 Nov 2019 | CNY | 4.23 | 4.33 | 4.21 | 4.32 | 4.32 | +0.1 (+2.37%) | 2,156,086 |
| 28 Nov 2019 | CNY | 4.19 | 4.24 | 4.18 | 4.22 | 4.22 | +0.01 (+0.24%) | 748,400 |
| 27 Nov 2019 | CNY | 4.23 | 4.25 | 4.18 | 4.21 | 4.21 | -0.04 (-0.94%) | 927,181 |
| 26 Nov 2019 | CNY | 4.22 | 4.27 | 4.16 | 4.25 | 4.25 | +0.04 (+0.95%) | 1,485,194 |
| 25 Nov 2019 | CNY | 4.18 | 4.22 | 4.17 | 4.21 | 4.21 | 0.0 (0.0%) | 695,311 |
| 22 Nov 2019 | CNY | 4.22 | 4.27 | 4.14 | 4.21 | 4.21 | 0.0 (0.0%) | 1,624,715 |
| 21 Nov 2019 | CNY | 4.18 | 4.23 | 4.13 | 4.21 | 4.21 | +0.03 (+0.72%) | 1,055,501 |
| 20 Nov 2019 | CNY | 4.25 | 4.26 | 4.17 | 4.18 | 4.18 | -0.06 (-1.42%) | 1,126,330 |
| 19 Nov 2019 | CNY | 4.14 | 4.25 | 4.14 | 4.24 | 4.24 | +0.07 (+1.68%) | 1,476,624 |
| 18 Nov 2019 | CNY | 4.02 | 4.25 | 4.02 | 4.17 | 4.17 | +0.06 (+1.46%) | 1,565,748 |
| 15 Nov 2019 | CNY | 4.19 | 4.21 | 4.09 | 4.11 | 4.11 | -0.07 (-1.67%) | 1,216,000 |
| 14 Nov 2019 | CNY | 4.18 | 4.22 | 4.16 | 4.18 | 4.18 | 0.0 (0.0%) | 1,274,200 |
| 13 Nov 2019 | CNY | 4.23 | 4.23 | 4.14 | 4.18 | 4.18 | -0.06 (-1.42%) | 1,713,927 |
