| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2020 | CNY | 5.51 | 5.54 | 5.46 | 5.5 | 5.5 | -0.04 (-0.72%) | 85,526,603 |
| 4 Feb 2020 | CNY | 5.42 | 5.55 | 5.42 | 5.54 | 5.54 | +0.04 (+0.73%) | 96,911,067 |
| 3 Feb 2020 | CNY | 5.38 | 5.56 | 5.21 | 5.5 | 5.5 | -0.17 (-3.00%) | 176,961,451 |
| 23 Jan 2020 | CNY | 5.68 | 5.69 | 5.57 | 5.67 | 5.67 | -0.04 (-0.70%) | 64,874,834 |
| 22 Jan 2020 | CNY | 5.65 | 5.73 | 5.6 | 5.71 | 5.71 | +0.05 (+0.88%) | 67,394,500 |
| 21 Jan 2020 | CNY | 5.71 | 5.73 | 5.66 | 5.66 | 5.66 | -0.06 (-1.05%) | 43,568,345 |
| 20 Jan 2020 | CNY | 5.68 | 5.73 | 5.68 | 5.72 | 5.72 | +0.05 (+0.88%) | 51,514,468 |
| 17 Jan 2020 | CNY | 5.66 | 5.71 | 5.66 | 5.67 | 5.67 | +0.03 (+0.53%) | 57,003,597 |
| 16 Jan 2020 | CNY | 5.72 | 5.73 | 5.64 | 5.64 | 5.64 | -0.06 (-1.05%) | 81,947,017 |
| 15 Jan 2020 | CNY | 5.75 | 5.76 | 5.7 | 5.7 | 5.7 | -0.06 (-1.04%) | 66,690,964 |
| 14 Jan 2020 | CNY | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.03 (-0.52%) | 107,426,682 |
| 13 Jan 2020 | CNY | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -0.11 (-1.86%) | 173,463,656 |
| 10 Jan 2020 | CNY | 5.85 | 5.92 | 5.82 | 5.9 | 5.9 | +0.03 (+0.51%) | 69,474,844 |
| 9 Jan 2020 | CNY | 5.85 | 5.88 | 5.8 | 5.87 | 5.87 | +0.02 (+0.34%) | 61,659,192 |
| 8 Jan 2020 | CNY | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.07 (-1.18%) | 92,108,345 |
| 7 Jan 2020 | CNY | 5.89 | 5.94 | 5.88 | 5.92 | 5.92 | +0.01 (+0.17%) | 53,421,082 |
| 6 Jan 2020 | CNY | 5.94 | 5.97 | 5.87 | 5.91 | 5.91 | -0.07 (-1.17%) | 88,407,694 |
| 3 Jan 2020 | CNY | 5.93 | 6.01 | 5.85 | 5.98 | 5.98 | +0.05 (+0.84%) | 136,428,136 |
| 2 Jan 2020 | CNY | 5.9 | 6.02 | 5.9 | 5.93 | 5.93 | +0.07 (+1.19%) | 151,823,798 |
| 31 Dec 2019 | CNY | 5.8 | 5.88 | 5.79 | 5.86 | 5.86 | +0.05 (+0.86%) | 122,443,080 |
| 30 Dec 2019 | CNY | 5.71 | 5.91 | 5.66 | 5.81 | 5.81 | +0.07 (+1.22%) | 178,952,754 |
| 27 Dec 2019 | CNY | 5.68 | 5.76 | 5.67 | 5.74 | 5.74 | +0.05 (+0.88%) | 130,905,932 |
| 26 Dec 2019 | CNY | 5.68 | 5.69 | 5.63 | 5.69 | 5.69 | 0.0 (0.0%) | 118,575,693 |
| 25 Dec 2019 | CNY | 5.78 | 5.8 | 5.68 | 5.69 | 5.69 | -0.11 (-1.90%) | 156,835,820 |
| 24 Dec 2019 | CNY | 5.83 | 5.83 | 5.74 | 5.8 | 5.8 | -0.02 (-0.34%) | 131,189,734 |
| 23 Dec 2019 | CNY | 5.76 | 5.88 | 5.74 | 5.82 | 5.82 | +0.07 (+1.22%) | 170,998,638 |
| 20 Dec 2019 | CNY | 5.75 | 5.84 | 5.72 | 5.75 | 5.75 | +0.01 (+0.17%) | 176,243,052 |
| 19 Dec 2019 | CNY | 5.73 | 5.83 | 5.7 | 5.74 | 5.74 | +0.02 (+0.35%) | 141,028,076 |
| 18 Dec 2019 | CNY | 5.78 | 5.84 | 5.71 | 5.72 | 5.72 | -0.13 (-2.22%) | 220,064,205 |
| 17 Dec 2019 | CNY | 5.58 | 6.14 | 5.56 | 5.85 | 5.85 | +0.27 (+4.84%) | 456,119,850 |
