| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 5.03 | 5.07 | 4.99 | 5.01 | 5.01 | -0.02 (-0.40%) | 13,726,788 |
| 15 Jan 2020 | CNY | 5.02 | 5.04 | 4.98 | 5.03 | 5.03 | -0.02 (-0.40%) | 19,460,828 |
| 14 Jan 2020 | CNY | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.01 (-0.20%) | 18,296,528 |
| 13 Jan 2020 | CNY | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.04 (-0.78%) | 26,391,562 |
| 10 Jan 2020 | CNY | 5.04 | 5.13 | 5 | 5.1 | 5.1 | +0.06 (+1.19%) | 21,455,620 |
| 9 Jan 2020 | CNY | 5.06 | 5.11 | 5 | 5.04 | 5.04 | +0.03 (+0.60%) | 24,968,212 |
| 8 Jan 2020 | CNY | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -0.14 (-2.72%) | 34,911,583 |
| 7 Jan 2020 | CNY | 5.14 | 5.2 | 5.11 | 5.15 | 5.15 | -0.01 (-0.19%) | 25,315,958 |
| 6 Jan 2020 | CNY | 5.1 | 5.2 | 5.05 | 5.16 | 5.16 | +0.05 (+0.98%) | 39,676,282 |
| 3 Jan 2020 | CNY | 5.01 | 5.14 | 4.99 | 5.11 | 5.11 | +0.12 (+2.40%) | 39,129,094 |
| 2 Jan 2020 | CNY | 4.96 | 5.02 | 4.92 | 4.99 | 4.99 | +0.07 (+1.42%) | 29,171,347 |
| 31 Dec 2019 | CNY | 4.96 | 4.98 | 4.9 | 4.92 | 4.92 | -0.03 (-0.61%) | 16,726,200 |
| 30 Dec 2019 | CNY | 4.85 | 4.96 | 4.84 | 4.95 | 4.95 | +0.07 (+1.43%) | 24,222,775 |
| 27 Dec 2019 | CNY | 4.86 | 4.94 | 4.84 | 4.88 | 4.88 | +0.03 (+0.62%) | 26,732,389 |
| 26 Dec 2019 | CNY | 4.83 | 4.9 | 4.81 | 4.85 | 4.85 | -0.01 (-0.21%) | 17,695,736 |
| 25 Dec 2019 | CNY | 4.91 | 4.92 | 4.8 | 4.86 | 4.86 | -0.05 (-1.02%) | 22,644,287 |
| 24 Dec 2019 | CNY | 4.74 | 4.97 | 4.71 | 4.91 | 4.91 | +0.17 (+3.59%) | 41,166,615 |
| 23 Dec 2019 | CNY | 4.86 | 4.89 | 4.73 | 4.74 | 4.74 | -0.13 (-2.67%) | 26,940,341 |
| 20 Dec 2019 | CNY | 4.77 | 4.92 | 4.76 | 4.87 | 4.87 | +0.1 (+2.10%) | 50,331,974 |
| 19 Dec 2019 | CNY | 4.78 | 4.79 | 4.73 | 4.77 | 4.77 | -0.04 (-0.83%) | 28,937,763 |
| 18 Dec 2019 | CNY | 4.84 | 4.86 | 4.79 | 4.81 | 4.81 | -0.05 (-1.03%) | 22,510,785 |
| 17 Dec 2019 | CNY | 4.83 | 4.88 | 4.8 | 4.86 | 4.86 | +0.04 (+0.83%) | 38,495,841 |
| 16 Dec 2019 | CNY | 4.78 | 4.83 | 4.75 | 4.82 | 4.82 | +0.04 (+0.84%) | 27,348,530 |
| 13 Dec 2019 | CNY | 4.81 | 4.85 | 4.76 | 4.78 | 4.78 | +0.01 (+0.21%) | 24,044,463 |
| 12 Dec 2019 | CNY | 4.76 | 4.81 | 4.72 | 4.77 | 4.77 | +0.01 (+0.21%) | 20,225,115 |
| 11 Dec 2019 | CNY | 4.78 | 4.8 | 4.73 | 4.76 | 4.76 | -0.02 (-0.42%) | 17,634,684 |
| 10 Dec 2019 | CNY | 4.81 | 4.83 | 4.76 | 4.78 | 4.78 | -0.04 (-0.83%) | 23,109,925 |
| 9 Dec 2019 | CNY | 4.86 | 4.88 | 4.77 | 4.82 | 4.82 | -0.03 (-0.62%) | 28,541,734 |
| 6 Dec 2019 | CNY | 4.8 | 4.87 | 4.79 | 4.85 | 4.85 | +0.02 (+0.41%) | 40,528,646 |
| 5 Dec 2019 | CNY | 4.63 | 4.92 | 4.59 | 4.83 | 4.83 | +0.21 (+4.55%) | 46,908,842 |
