| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 5.65 | 5.7 | 5.63 | 5.63 | 5.63 | -0.05 (-0.88%) | 3,533,599 |
| 15 Jan 2020 | CNY | 5.68 | 5.7 | 5.64 | 5.68 | 5.68 | 0.0 (0.0%) | 4,097,601 |
| 14 Jan 2020 | CNY | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | +0.05 (+0.89%) | 6,436,477 |
| 13 Jan 2020 | CNY | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -0.01 (-0.18%) | 2,709,428 |
| 10 Jan 2020 | CNY | 5.62 | 5.64 | 5.61 | 5.64 | 5.64 | 0.0 (0.0%) | 2,456,304 |
| 9 Jan 2020 | CNY | 5.61 | 5.64 | 5.61 | 5.64 | 5.64 | +0.04 (+0.71%) | 3,250,262 |
| 8 Jan 2020 | CNY | 5.6 | 5.6 | 5.6 | 5.6 | 5.6 | -0.07 (-1.23%) | 5,214,201 |
| 7 Jan 2020 | CNY | 5.64 | 5.67 | 5.63 | 5.67 | 5.67 | +0.04 (+0.71%) | 4,060,302 |
| 6 Jan 2020 | CNY | 5.63 | 5.67 | 5.61 | 5.63 | 5.63 | +0.01 (+0.18%) | 5,591,701 |
| 3 Jan 2020 | CNY | 5.62 | 5.64 | 5.6 | 5.62 | 5.62 | 0.0 (0.0%) | 2,896,514 |
| 2 Jan 2020 | CNY | 5.61 | 5.66 | 5.6 | 5.62 | 5.62 | +0.02 (+0.36%) | 5,502,509 |
| 31 Dec 2019 | CNY | 5.57 | 5.63 | 5.54 | 5.6 | 5.6 | +0.04 (+0.72%) | 4,305,500 |
| 30 Dec 2019 | CNY | 5.53 | 5.57 | 5.51 | 5.56 | 5.56 | +0.03 (+0.54%) | 3,336,915 |
| 27 Dec 2019 | CNY | 5.56 | 5.57 | 5.53 | 5.53 | 5.53 | -0.04 (-0.72%) | 3,027,401 |
| 26 Dec 2019 | CNY | 5.52 | 5.57 | 5.52 | 5.57 | 5.57 | +0.05 (+0.91%) | 2,871,415 |
| 25 Dec 2019 | CNY | 5.53 | 5.54 | 5.51 | 5.52 | 5.52 | -0.01 (-0.18%) | 2,066,559 |
| 24 Dec 2019 | CNY | 5.52 | 5.55 | 5.5 | 5.53 | 5.53 | 0.0 (0.0%) | 2,899,889 |
| 23 Dec 2019 | CNY | 5.55 | 5.58 | 5.52 | 5.53 | 5.53 | -0.03 (-0.54%) | 4,115,008 |
| 20 Dec 2019 | CNY | 5.57 | 5.58 | 5.54 | 5.56 | 5.56 | 0.0 (0.0%) | 3,373,221 |
| 19 Dec 2019 | CNY | 5.57 | 5.57 | 5.54 | 5.56 | 5.56 | -0.01 (-0.18%) | 2,321,694 |
| 18 Dec 2019 | CNY | 5.56 | 5.58 | 5.53 | 5.57 | 5.57 | +0.02 (+0.36%) | 5,395,901 |
| 17 Dec 2019 | CNY | 5.52 | 5.58 | 5.51 | 5.55 | 5.55 | +0.03 (+0.54%) | 6,576,835 |
| 16 Dec 2019 | CNY | 5.47 | 5.52 | 5.46 | 5.52 | 5.52 | +0.05 (+0.91%) | 6,242,547 |
| 13 Dec 2019 | CNY | 5.47 | 5.48 | 5.44 | 5.47 | 5.47 | +0.02 (+0.37%) | 6,870,202 |
| 12 Dec 2019 | CNY | 5.49 | 5.49 | 5.43 | 5.45 | 5.45 | -0.03 (-0.55%) | 3,400,624 |
| 11 Dec 2019 | CNY | 5.46 | 5.49 | 5.45 | 5.48 | 5.48 | +0.02 (+0.37%) | 2,781,317 |
| 10 Dec 2019 | CNY | 5.47 | 5.48 | 5.45 | 5.46 | 5.46 | -0.02 (-0.36%) | 2,140,294 |
| 9 Dec 2019 | CNY | 5.46 | 5.49 | 5.44 | 5.48 | 5.48 | +0.03 (+0.55%) | 4,324,150 |
| 6 Dec 2019 | CNY | 5.44 | 5.46 | 5.42 | 5.45 | 5.45 | 0.0 (0.0%) | 3,270,205 |
| 5 Dec 2019 | CNY | 5.44 | 5.46 | 5.42 | 5.45 | 5.45 | +0.02 (+0.37%) | 3,420,139 |
