| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2020 | CNY | 5.6917 | 5.75 | 5.675 | 5.7333 | 5.7333 | +0.067 (+1.18%) | 8,945,379 |
| 6 Jan 2020 | CNY | 5.675 | 5.7417 | 5.65 | 5.6667 | 5.6667 | -0.033 (-0.58%) | 8,571,144 |
| 3 Jan 2020 | CNY | 5.6667 | 5.7167 | 5.6333 | 5.7 | 5.7 | +0.042 (+0.74%) | 5,780,750 |
| 2 Jan 2020 | CNY | 5.6583 | 5.7083 | 5.6417 | 5.6583 | 5.6583 | +0.033 (+0.59%) | 9,992,246 |
| 31 Dec 2019 | CNY | 5.6 | 5.6333 | 5.5667 | 5.625 | 5.625 | -0.008 (-0.15%) | 5,664,274 |
| 30 Dec 2019 | CNY | 5.5083 | 5.65 | 5.4833 | 5.6333 | 5.6333 | +0.092 (+1.65%) | 11,018,577 |
| 27 Dec 2019 | CNY | 5.55 | 5.55 | 5.4917 | 5.5417 | 5.5417 | +0.017 (+0.30%) | 5,540,113 |
| 26 Dec 2019 | CNY | 5.5167 | 5.5583 | 5.4583 | 5.525 | 5.525 | 0.0 (0.0%) | 7,195,680 |
| 25 Dec 2019 | CNY | 5.575 | 5.575 | 5.5 | 5.525 | 5.525 | -0.058 (-1.04%) | 5,154,624 |
| 24 Dec 2019 | CNY | 5.55 | 5.5917 | 5.4917 | 5.5833 | 5.5833 | 0.0 (0.0%) | 5,278,809 |
| 23 Dec 2019 | CNY | 5.7167 | 5.7167 | 5.5667 | 5.5833 | 5.5833 | -0.15 (-2.62%) | 7,297,959 |
| 20 Dec 2019 | CNY | 5.9083 | 5.925 | 5.725 | 5.7333 | 5.7333 | -0.1 (-1.71%) | 8,262,094 |
| 19 Dec 2019 | CNY | 5.6333 | 5.8583 | 5.6083 | 5.8333 | 5.8333 | +0.208 (+3.70%) | 9,720,878 |
| 18 Dec 2019 | CNY | 5.65 | 5.6917 | 5.6167 | 5.625 | 5.625 | -0.025 (-0.44%) | 3,432,081 |
| 17 Dec 2019 | CNY | 5.5833 | 5.675 | 5.5583 | 5.65 | 5.65 | +0.067 (+1.19%) | 6,458,208 |
| 16 Dec 2019 | CNY | 5.525 | 5.5917 | 5.4917 | 5.5833 | 5.5833 | +0.067 (+1.21%) | 4,601,637 |
| 13 Dec 2019 | CNY | 5.4917 | 5.5333 | 5.4333 | 5.5167 | 5.5167 | +0.083 (+1.53%) | 3,233,330 |
| 12 Dec 2019 | CNY | 5.475 | 5.5 | 5.4333 | 5.4333 | 5.4333 | -0.067 (-1.21%) | 2,955,033 |
| 11 Dec 2019 | CNY | 5.5167 | 5.5583 | 5.4583 | 5.5 | 5.5 | -0.017 (-0.30%) | 2,003,234 |
| 10 Dec 2019 | CNY | 5.575 | 5.575 | 5.4833 | 5.5167 | 5.5167 | -0.05 (-0.90%) | 2,434,152 |
| 9 Dec 2019 | CNY | 5.5 | 5.5833 | 5.475 | 5.5667 | 5.5667 | +0.05 (+0.91%) | 3,401,894 |
| 6 Dec 2019 | CNY | 5.45 | 5.5333 | 5.4 | 5.5167 | 5.5167 | +0.067 (+1.22%) | 3,163,704 |
| 5 Dec 2019 | CNY | 5.425 | 5.45 | 5.4 | 5.45 | 5.45 | +0.033 (+0.61%) | 1,912,512 |
| 4 Dec 2019 | CNY | 5.4 | 5.4333 | 5.3583 | 5.4167 | 5.4167 | +0.008 (+0.16%) | 1,766,865 |
| 3 Dec 2019 | CNY | 5.3833 | 5.425 | 5.3417 | 5.4083 | 5.4083 | +0.017 (+0.31%) | 2,532,024 |
| 2 Dec 2019 | CNY | 5.4083 | 5.4167 | 5.3333 | 5.3917 | 5.3917 | +0.025 (+0.47%) | 2,593,200 |
| 29 Nov 2019 | CNY | 5.4083 | 5.4333 | 5.3333 | 5.3667 | 5.3667 | -0.05 (-0.92%) | 3,029,400 |
| 28 Nov 2019 | CNY | 5.4667 | 5.4667 | 5.4 | 5.4167 | 5.4167 | -0.025 (-0.46%) | 2,371,654 |
| 27 Nov 2019 | CNY | 5.4 | 5.4667 | 5.375 | 5.4417 | 5.4417 | +0.05 (+0.93%) | 2,608,942 |
| 26 Nov 2019 | CNY | 5.425 | 5.4583 | 5.3917 | 5.3917 | 5.3917 | -0.033 (-0.61%) | 1,171,320 |
