| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 3.03 | 3.04 | 3 | 3 | 3 | -0.03 (-0.99%) | 2,332,100 |
| 15 Jan 2020 | CNY | 3.06 | 3.07 | 3.02 | 3.03 | 3.03 | -0.03 (-0.98%) | 2,629,400 |
| 14 Jan 2020 | CNY | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | +0.01 (+0.33%) | 3,021,900 |
| 13 Jan 2020 | CNY | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.0 (0.0%) | 3,225,235 |
| 10 Jan 2020 | CNY | 3.07 | 3.08 | 3.04 | 3.05 | 3.05 | -0.02 (-0.65%) | 2,725,353 |
| 9 Jan 2020 | CNY | 3.06 | 3.08 | 3.05 | 3.07 | 3.07 | +0.02 (+0.66%) | 4,424,450 |
| 8 Jan 2020 | CNY | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -0.03 (-0.97%) | 4,735,700 |
| 7 Jan 2020 | CNY | 3.07 | 3.09 | 3.06 | 3.08 | 3.08 | +0.01 (+0.33%) | 4,380,571 |
| 6 Jan 2020 | CNY | 3.06 | 3.09 | 3.04 | 3.07 | 3.07 | 0.0 (0.0%) | 4,917,320 |
| 3 Jan 2020 | CNY | 3.07 | 3.07 | 3.04 | 3.07 | 3.07 | +0.01 (+0.33%) | 3,206,100 |
| 2 Jan 2020 | CNY | 3.03 | 3.07 | 3.03 | 3.06 | 3.06 | +0.04 (+1.32%) | 6,163,030 |
| 31 Dec 2019 | CNY | 3.01 | 3.03 | 3 | 3.02 | 3.02 | 0.0 (0.0%) | 2,380,350 |
| 30 Dec 2019 | CNY | 2.99 | 3.02 | 2.97 | 3.02 | 3.02 | +0.01 (+0.33%) | 3,351,212 |
| 27 Dec 2019 | CNY | 3.03 | 3.03 | 3 | 3.01 | 3.01 | 0.0 (0.0%) | 3,383,400 |
| 26 Dec 2019 | CNY | 3 | 3.02 | 2.99 | 3.01 | 3.01 | 0.0 (0.0%) | 2,355,603 |
| 25 Dec 2019 | CNY | 3.01 | 3.03 | 3 | 3.01 | 3.01 | 0.0 (0.0%) | 2,118,500 |
| 24 Dec 2019 | CNY | 2.97 | 3.02 | 2.97 | 3.01 | 3.01 | +0.03 (+1.01%) | 2,189,533 |
| 23 Dec 2019 | CNY | 3.02 | 3.04 | 2.98 | 2.98 | 2.98 | -0.06 (-1.97%) | 4,585,000 |
| 20 Dec 2019 | CNY | 3.1 | 3.19 | 3.04 | 3.04 | 3.04 | +0.01 (+0.33%) | 12,177,665 |
| 19 Dec 2019 | CNY | 3 | 3.04 | 2.99 | 3.03 | 3.03 | +0.03 (+1%) | 3,027,390 |
| 18 Dec 2019 | CNY | 3.01 | 3.02 | 2.99 | 3 | 3 | -0.01 (-0.33%) | 3,472,666 |
| 17 Dec 2019 | CNY | 2.98 | 3.03 | 2.96 | 3.01 | 3.01 | +0.02 (+0.67%) | 4,410,503 |
| 16 Dec 2019 | CNY | 2.97 | 2.99 | 2.96 | 2.99 | 2.99 | +0.03 (+1.01%) | 2,020,800 |
| 13 Dec 2019 | CNY | 2.96 | 2.97 | 2.94 | 2.96 | 2.96 | +0.02 (+0.68%) | 1,691,966 |
| 12 Dec 2019 | CNY | 2.95 | 2.96 | 2.93 | 2.94 | 2.94 | -0.03 (-1.01%) | 1,170,916 |
| 11 Dec 2019 | CNY | 2.94 | 2.98 | 2.94 | 2.97 | 2.97 | +0.01 (+0.34%) | 1,593,200 |
| 10 Dec 2019 | CNY | 2.96 | 2.96 | 2.93 | 2.96 | 2.96 | +0.01 (+0.34%) | 1,248,460 |
| 9 Dec 2019 | CNY | 2.95 | 2.97 | 2.94 | 2.95 | 2.95 | 0.0 (0.0%) | 1,433,500 |
| 6 Dec 2019 | CNY | 2.94 | 2.96 | 2.93 | 2.95 | 2.95 | +0.01 (+0.34%) | 1,342,827 |
| 5 Dec 2019 | CNY | 2.93 | 2.95 | 2.93 | 2.94 | 2.94 | +0.01 (+0.34%) | 1,531,825 |
