| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 5.6 | 5.62 | 5.51 | 5.52 | 5.52 | -0.08 (-1.43%) | 19,358,615 |
| 15 Jan 2020 | CNY | 5.62 | 5.66 | 5.55 | 5.6 | 5.6 | -0.04 (-0.71%) | 21,897,510 |
| 14 Jan 2020 | CNY | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -0.04 (-0.70%) | 33,036,172 |
| 13 Jan 2020 | CNY | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | +0.07 (+1.25%) | 42,167,617 |
| 10 Jan 2020 | CNY | 5.74 | 5.77 | 5.58 | 5.61 | 5.61 | -0.07 (-1.23%) | 43,700,537 |
| 9 Jan 2020 | CNY | 5.67 | 5.74 | 5.6 | 5.68 | 5.68 | +0.11 (+1.97%) | 57,847,397 |
| 8 Jan 2020 | CNY | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -0.26 (-4.46%) | 93,240,847 |
| 7 Jan 2020 | CNY | 5.86 | 5.93 | 5.65 | 5.83 | 5.83 | -0.21 (-3.48%) | 161,758,773 |
| 6 Jan 2020 | CNY | 5.53 | 6.15 | 5.49 | 6.04 | 6.04 | +0.45 (+8.05%) | 199,262,618 |
| 3 Jan 2020 | CNY | 5.34 | 5.87 | 5.32 | 5.59 | 5.59 | +0.22 (+4.10%) | 109,295,097 |
| 2 Jan 2020 | CNY | 5.42 | 5.51 | 5.36 | 5.37 | 5.37 | +0.01 (+0.19%) | 66,045,288 |
| 31 Dec 2019 | CNY | 5.31 | 5.42 | 5.3 | 5.36 | 5.36 | +0.03 (+0.56%) | 51,502,103 |
| 30 Dec 2019 | CNY | 5.1 | 5.42 | 5.06 | 5.33 | 5.33 | +0.14 (+2.70%) | 76,846,701 |
| 27 Dec 2019 | CNY | 5.3 | 5.45 | 5.18 | 5.19 | 5.19 | -0.12 (-2.26%) | 71,606,847 |
| 26 Dec 2019 | CNY | 5.18 | 5.31 | 5.13 | 5.31 | 5.31 | +0.15 (+2.91%) | 56,586,116 |
| 25 Dec 2019 | CNY | 5.17 | 5.27 | 5.09 | 5.16 | 5.16 | -0.03 (-0.58%) | 40,693,038 |
| 24 Dec 2019 | CNY | 5.16 | 5.21 | 5.09 | 5.19 | 5.19 | +0.07 (+1.37%) | 33,227,473 |
| 23 Dec 2019 | CNY | 5.26 | 5.37 | 5.12 | 5.12 | 5.12 | -0.19 (-3.58%) | 57,635,969 |
| 20 Dec 2019 | CNY | 5.31 | 5.53 | 5.27 | 5.31 | 5.31 | 0.0 (0.0%) | 82,159,649 |
| 19 Dec 2019 | CNY | 5.36 | 5.41 | 5.22 | 5.31 | 5.31 | -0.12 (-2.21%) | 61,489,662 |
| 18 Dec 2019 | CNY | 5.3 | 5.54 | 5.28 | 5.43 | 5.43 | +0.05 (+0.93%) | 112,155,827 |
| 17 Dec 2019 | CNY | 5 | 5.53 | 4.98 | 5.38 | 5.38 | +0.35 (+6.96%) | 135,308,772 |
| 16 Dec 2019 | CNY | 4.95 | 5.1 | 4.89 | 5.03 | 5.03 | +0.06 (+1.21%) | 50,359,946 |
| 13 Dec 2019 | CNY | 4.86 | 5.05 | 4.83 | 4.97 | 4.97 | +0.17 (+3.54%) | 53,841,513 |
| 12 Dec 2019 | CNY | 4.79 | 4.85 | 4.76 | 4.8 | 4.8 | -0.05 (-1.03%) | 21,024,538 |
| 11 Dec 2019 | CNY | 4.72 | 5.01 | 4.7 | 4.85 | 4.85 | +0.17 (+3.63%) | 39,654,918 |
| 10 Dec 2019 | CNY | 4.69 | 4.71 | 4.66 | 4.68 | 4.68 | -0.03 (-0.64%) | 6,274,094 |
| 9 Dec 2019 | CNY | 4.75 | 4.77 | 4.69 | 4.71 | 4.71 | -0.03 (-0.63%) | 8,152,300 |
| 6 Dec 2019 | CNY | 4.72 | 4.74 | 4.69 | 4.74 | 4.74 | +0.01 (+0.21%) | 8,179,253 |
| 5 Dec 2019 | CNY | 4.68 | 4.75 | 4.67 | 4.73 | 4.73 | +0.05 (+1.07%) | 10,794,922 |
