| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 5.44 | 5.45 | 5.38 | 5.41 | 5.41 | -0.03 (-0.55%) | 9,544,228 |
| 15 Jan 2020 | CNY | 5.47 | 5.48 | 5.42 | 5.44 | 5.44 | -0.03 (-0.55%) | 7,597,416 |
| 14 Jan 2020 | CNY | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -0.05 (-0.91%) | 14,046,584 |
| 13 Jan 2020 | CNY | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | +0.05 (+0.91%) | 10,306,079 |
| 10 Jan 2020 | CNY | 5.49 | 5.51 | 5.44 | 5.47 | 5.47 | -0.01 (-0.18%) | 10,683,576 |
| 9 Jan 2020 | CNY | 5.48 | 5.49 | 5.46 | 5.48 | 5.48 | +0.03 (+0.55%) | 10,597,309 |
| 8 Jan 2020 | CNY | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.11 (-1.98%) | 12,379,061 |
| 7 Jan 2020 | CNY | 5.53 | 5.58 | 5.51 | 5.56 | 5.56 | +0.04 (+0.72%) | 11,743,260 |
| 6 Jan 2020 | CNY | 5.5 | 5.57 | 5.49 | 5.52 | 5.52 | -0.03 (-0.54%) | 17,294,513 |
| 3 Jan 2020 | CNY | 5.56 | 5.57 | 5.51 | 5.55 | 5.55 | -0.02 (-0.36%) | 14,073,086 |
| 2 Jan 2020 | CNY | 5.61 | 5.66 | 5.56 | 5.57 | 5.57 | +0.02 (+0.36%) | 28,933,528 |
| 31 Dec 2019 | CNY | 5.5 | 5.56 | 5.48 | 5.55 | 5.55 | +0.01 (+0.18%) | 13,151,589 |
| 30 Dec 2019 | CNY | 5.4 | 5.54 | 5.34 | 5.54 | 5.54 | +0.12 (+2.21%) | 17,919,377 |
| 27 Dec 2019 | CNY | 5.41 | 5.54 | 5.4 | 5.42 | 5.42 | 0.0 (0.0%) | 15,419,075 |
| 26 Dec 2019 | CNY | 5.37 | 5.42 | 5.36 | 5.42 | 5.42 | +0.05 (+0.93%) | 8,062,942 |
| 25 Dec 2019 | CNY | 5.38 | 5.41 | 5.34 | 5.37 | 5.37 | -0.02 (-0.37%) | 9,518,283 |
| 24 Dec 2019 | CNY | 5.38 | 5.4 | 5.34 | 5.39 | 5.39 | +0.03 (+0.56%) | 9,317,244 |
| 23 Dec 2019 | CNY | 5.53 | 5.56 | 5.34 | 5.36 | 5.36 | -0.16 (-2.90%) | 18,458,676 |
| 20 Dec 2019 | CNY | 5.49 | 5.62 | 5.47 | 5.52 | 5.52 | +0.03 (+0.55%) | 22,028,047 |
| 19 Dec 2019 | CNY | 5.46 | 5.52 | 5.46 | 5.49 | 5.49 | +0.03 (+0.55%) | 15,113,442 |
| 18 Dec 2019 | CNY | 5.49 | 5.56 | 5.46 | 5.46 | 5.46 | -0.07 (-1.27%) | 19,163,757 |
| 17 Dec 2019 | CNY | 5.41 | 5.62 | 5.38 | 5.53 | 5.53 | +0.11 (+2.03%) | 26,823,609 |
| 16 Dec 2019 | CNY | 5.37 | 5.43 | 5.33 | 5.42 | 5.42 | +0.04 (+0.74%) | 11,323,400 |
| 13 Dec 2019 | CNY | 5.32 | 5.39 | 5.31 | 5.38 | 5.38 | +0.09 (+1.70%) | 13,026,141 |
| 12 Dec 2019 | CNY | 5.29 | 5.32 | 5.27 | 5.29 | 5.29 | -0.01 (-0.19%) | 5,739,430 |
| 11 Dec 2019 | CNY | 5.26 | 5.31 | 5.25 | 5.3 | 5.3 | +0.03 (+0.57%) | 7,427,954 |
| 10 Dec 2019 | CNY | 5.26 | 5.3 | 5.24 | 5.27 | 5.27 | 0.0 (0.0%) | 5,338,694 |
| 9 Dec 2019 | CNY | 5.28 | 5.3 | 5.26 | 5.27 | 5.27 | -0.02 (-0.38%) | 4,799,205 |
| 6 Dec 2019 | CNY | 5.29 | 5.3 | 5.25 | 5.29 | 5.29 | +0.02 (+0.38%) | 5,422,683 |
| 5 Dec 2019 | CNY | 5.23 | 5.27 | 5.23 | 5.27 | 5.27 | +0.04 (+0.76%) | 6,802,234 |
