| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2020 | CNY | 5.3 | 5.3 | 5.3 | 5.3 | 5.3 | +0.04 (+0.76%) | 49,323,119 |
| 7 Jan 2020 | CNY | 5.04 | 5.39 | 5.04 | 5.26 | 5.26 | +0.19 (+3.75%) | 48,581,376 |
| 6 Jan 2020 | CNY | 4.88 | 5.14 | 4.85 | 5.07 | 5.07 | +0.16 (+3.26%) | 36,329,692 |
| 3 Jan 2020 | CNY | 4.95 | 4.95 | 4.86 | 4.91 | 4.91 | 0.0 (0.0%) | 11,355,050 |
| 2 Jan 2020 | CNY | 4.89 | 5 | 4.87 | 4.91 | 4.91 | +0.05 (+1.03%) | 22,935,218 |
| 31 Dec 2019 | CNY | 4.74 | 4.88 | 4.73 | 4.86 | 4.86 | +0.12 (+2.53%) | 22,152,623 |
| 30 Dec 2019 | CNY | 4.7 | 4.74 | 4.65 | 4.74 | 4.74 | +0.03 (+0.64%) | 11,020,986 |
| 27 Dec 2019 | CNY | 4.74 | 4.77 | 4.69 | 4.71 | 4.71 | -0.03 (-0.63%) | 15,472,796 |
| 26 Dec 2019 | CNY | 4.72 | 4.77 | 4.69 | 4.74 | 4.74 | 0.0 (0.0%) | 7,502,358 |
| 25 Dec 2019 | CNY | 4.67 | 4.75 | 4.66 | 4.74 | 4.74 | +0.07 (+1.50%) | 13,921,056 |
| 24 Dec 2019 | CNY | 4.6 | 4.68 | 4.59 | 4.67 | 4.67 | +0.09 (+1.97%) | 9,499,870 |
| 23 Dec 2019 | CNY | 4.67 | 4.68 | 4.57 | 4.58 | 4.58 | -0.08 (-1.72%) | 13,898,256 |
| 20 Dec 2019 | CNY | 4.73 | 4.75 | 4.65 | 4.66 | 4.66 | -0.07 (-1.48%) | 11,435,525 |
| 19 Dec 2019 | CNY | 4.69 | 4.73 | 4.68 | 4.73 | 4.73 | +0.04 (+0.85%) | 11,380,210 |
| 18 Dec 2019 | CNY | 4.73 | 4.74 | 4.68 | 4.69 | 4.69 | -0.03 (-0.64%) | 11,854,600 |
| 17 Dec 2019 | CNY | 4.66 | 4.74 | 4.65 | 4.72 | 4.72 | +0.04 (+0.85%) | 10,948,808 |
| 16 Dec 2019 | CNY | 4.62 | 4.69 | 4.59 | 4.68 | 4.68 | +0.07 (+1.52%) | 12,655,681 |
| 13 Dec 2019 | CNY | 4.51 | 4.62 | 4.5 | 4.61 | 4.61 | +0.12 (+2.67%) | 14,732,221 |
| 12 Dec 2019 | CNY | 4.54 | 4.55 | 4.48 | 4.49 | 4.49 | -0.04 (-0.88%) | 6,664,450 |
| 11 Dec 2019 | CNY | 4.56 | 4.59 | 4.51 | 4.53 | 4.53 | -0.03 (-0.66%) | 6,668,850 |
| 10 Dec 2019 | CNY | 4.52 | 4.57 | 4.48 | 4.56 | 4.56 | +0.03 (+0.66%) | 8,197,808 |
| 9 Dec 2019 | CNY | 4.55 | 4.58 | 4.52 | 4.53 | 4.53 | -0.01 (-0.22%) | 8,818,557 |
| 6 Dec 2019 | CNY | 4.49 | 4.55 | 4.46 | 4.54 | 4.54 | +0.07 (+1.57%) | 8,687,550 |
| 5 Dec 2019 | CNY | 4.44 | 4.5 | 4.42 | 4.47 | 4.47 | +0.04 (+0.90%) | 6,860,209 |
| 4 Dec 2019 | CNY | 4.39 | 4.44 | 4.39 | 4.43 | 4.43 | +0.02 (+0.45%) | 4,582,805 |
| 3 Dec 2019 | CNY | 4.39 | 4.42 | 4.35 | 4.41 | 4.41 | +0.01 (+0.23%) | 6,302,060 |
| 2 Dec 2019 | CNY | 4.39 | 4.42 | 4.38 | 4.4 | 4.4 | +0.01 (+0.23%) | 5,488,127 |
| 29 Nov 2019 | CNY | 4.36 | 4.4 | 4.34 | 4.39 | 4.39 | +0.02 (+0.46%) | 5,452,468 |
| 28 Nov 2019 | CNY | 4.39 | 4.4 | 4.36 | 4.37 | 4.37 | -0.01 (-0.23%) | 4,464,717 |
| 27 Nov 2019 | CNY | 4.41 | 4.41 | 4.37 | 4.38 | 4.38 | -0.03 (-0.68%) | 5,035,088 |
