| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2020 | CNY | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.17 (-2.97%) | 16,795,901 |
| 7 Jan 2020 | CNY | 5.54 | 5.74 | 5.54 | 5.73 | 5.73 | +0.2 (+3.62%) | 22,340,487 |
| 6 Jan 2020 | CNY | 5.58 | 5.62 | 5.5 | 5.53 | 5.53 | -0.08 (-1.43%) | 14,860,194 |
| 3 Jan 2020 | CNY | 5.68 | 5.68 | 5.59 | 5.61 | 5.61 | -0.08 (-1.41%) | 10,889,988 |
| 2 Jan 2020 | CNY | 5.71 | 5.74 | 5.64 | 5.69 | 5.69 | +0.04 (+0.71%) | 18,641,390 |
| 31 Dec 2019 | CNY | 5.6 | 5.73 | 5.53 | 5.65 | 5.65 | +0.05 (+0.89%) | 17,144,863 |
| 30 Dec 2019 | CNY | 5.5 | 5.62 | 5.47 | 5.6 | 5.6 | +0.11 (+2.00%) | 14,545,496 |
| 27 Dec 2019 | CNY | 5.5 | 5.62 | 5.47 | 5.49 | 5.49 | -0.01 (-0.18%) | 14,128,061 |
| 26 Dec 2019 | CNY | 5.35 | 5.54 | 5.34 | 5.5 | 5.5 | +0.15 (+2.80%) | 16,218,416 |
| 25 Dec 2019 | CNY | 5.36 | 5.4 | 5.32 | 5.35 | 5.35 | -0.02 (-0.37%) | 6,115,400 |
| 24 Dec 2019 | CNY | 5.31 | 5.39 | 5.3 | 5.37 | 5.37 | +0.06 (+1.13%) | 7,603,500 |
| 23 Dec 2019 | CNY | 5.34 | 5.42 | 5.3 | 5.31 | 5.31 | -0.06 (-1.12%) | 9,614,329 |
| 20 Dec 2019 | CNY | 5.5 | 5.5 | 5.3 | 5.37 | 5.37 | -0.12 (-2.19%) | 11,495,455 |
| 19 Dec 2019 | CNY | 5.46 | 5.5 | 5.42 | 5.49 | 5.49 | +0.04 (+0.73%) | 9,751,473 |
| 18 Dec 2019 | CNY | 5.53 | 5.55 | 5.42 | 5.45 | 5.45 | -0.1 (-1.80%) | 15,765,399 |
| 17 Dec 2019 | CNY | 5.56 | 5.67 | 5.46 | 5.55 | 5.55 | -0.01 (-0.18%) | 22,241,410 |
| 16 Dec 2019 | CNY | 5.59 | 5.61 | 5.46 | 5.56 | 5.56 | 0.0 (0.0%) | 16,289,204 |
| 13 Dec 2019 | CNY | 5.41 | 5.62 | 5.33 | 5.56 | 5.56 | +0.17 (+3.15%) | 32,430,471 |
| 12 Dec 2019 | CNY | 5.38 | 5.45 | 5.29 | 5.39 | 5.39 | +0.03 (+0.56%) | 22,543,821 |
| 11 Dec 2019 | CNY | 5.27 | 5.52 | 5.27 | 5.36 | 5.36 | +0.09 (+1.71%) | 27,966,913 |
| 10 Dec 2019 | CNY | 5.32 | 5.34 | 5.21 | 5.27 | 5.27 | -0.11 (-2.04%) | 22,014,015 |
| 9 Dec 2019 | CNY | 5.15 | 5.39 | 5.09 | 5.38 | 5.38 | +0.28 (+5.49%) | 41,813,614 |
| 6 Dec 2019 | CNY | 5.09 | 5.13 | 5.05 | 5.1 | 5.1 | +0.01 (+0.20%) | 11,596,452 |
| 5 Dec 2019 | CNY | 5.05 | 5.09 | 5.02 | 5.09 | 5.09 | +0.04 (+0.79%) | 12,963,421 |
| 4 Dec 2019 | CNY | 5.05 | 5.07 | 5.01 | 5.05 | 5.05 | -0.03 (-0.59%) | 12,331,575 |
| 3 Dec 2019 | CNY | 5.11 | 5.13 | 5.05 | 5.08 | 5.08 | -0.08 (-1.55%) | 15,483,547 |
| 2 Dec 2019 | CNY | 5.03 | 5.18 | 5 | 5.16 | 5.16 | +0.13 (+2.58%) | 30,098,299 |
| 29 Nov 2019 | CNY | 5.06 | 5.11 | 5 | 5.03 | 5.03 | -0.05 (-0.98%) | 22,548,956 |
| 28 Nov 2019 | CNY | 5.19 | 5.19 | 4.99 | 5.08 | 5.08 | -0.17 (-3.24%) | 35,424,498 |
| 27 Nov 2019 | CNY | 5.28 | 5.31 | 5.14 | 5.25 | 5.25 | -0.07 (-1.32%) | 37,706,987 |
