| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 5.03 | 5.04 | 4.99 | 5 | 5 | -0.03 (-0.60%) | 16,216,935 |
| 15 Jan 2020 | CNY | 5.07 | 5.07 | 5.02 | 5.03 | 5.03 | -0.04 (-0.79%) | 12,936,865 |
| 14 Jan 2020 | CNY | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | +0.01 (+0.20%) | 19,729,700 |
| 13 Jan 2020 | CNY | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.02 (-0.39%) | 17,643,169 |
| 10 Jan 2020 | CNY | 5.12 | 5.12 | 5.06 | 5.08 | 5.08 | -0.04 (-0.78%) | 17,264,777 |
| 9 Jan 2020 | CNY | 5.09 | 5.15 | 5.08 | 5.12 | 5.12 | +0.05 (+0.99%) | 25,955,979 |
| 8 Jan 2020 | CNY | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -0.07 (-1.36%) | 22,304,056 |
| 7 Jan 2020 | CNY | 5.14 | 5.17 | 5.12 | 5.14 | 5.14 | +0.01 (+0.19%) | 21,146,331 |
| 6 Jan 2020 | CNY | 5.09 | 5.15 | 5.07 | 5.13 | 5.13 | +0.04 (+0.79%) | 31,548,873 |
| 3 Jan 2020 | CNY | 5.09 | 5.12 | 5.08 | 5.09 | 5.09 | 0.0 (0.0%) | 20,997,136 |
| 2 Jan 2020 | CNY | 5.03 | 5.1 | 5.02 | 5.09 | 5.09 | +0.09 (+1.80%) | 30,741,092 |
| 31 Dec 2019 | CNY | 5.02 | 5.03 | 4.99 | 5 | 5 | -0.01 (-0.20%) | 26,872,606 |
| 30 Dec 2019 | CNY | 5 | 5.04 | 4.98 | 5.01 | 5.01 | 0.0 (0.0%) | 32,892,416 |
| 27 Dec 2019 | CNY | 5 | 5.05 | 4.99 | 5.01 | 5.01 | +0.02 (+0.40%) | 20,889,200 |
| 26 Dec 2019 | CNY | 4.98 | 5.02 | 4.96 | 4.99 | 4.99 | +0.01 (+0.20%) | 15,377,954 |
| 25 Dec 2019 | CNY | 5.07 | 5.07 | 4.97 | 4.98 | 4.98 | -0.09 (-1.78%) | 34,667,919 |
| 24 Dec 2019 | CNY | 5.06 | 5.08 | 5.04 | 5.07 | 5.07 | +0.01 (+0.20%) | 11,926,568 |
| 23 Dec 2019 | CNY | 5.1 | 5.12 | 5.04 | 5.06 | 5.06 | -0.06 (-1.17%) | 19,556,100 |
| 20 Dec 2019 | CNY | 5.13 | 5.16 | 5.12 | 5.12 | 5.12 | -0.01 (-0.19%) | 16,508,708 |
| 19 Dec 2019 | CNY | 5.15 | 5.18 | 5.11 | 5.13 | 5.13 | -0.01 (-0.19%) | 19,311,777 |
| 18 Dec 2019 | CNY | 5.17 | 5.19 | 5.11 | 5.14 | 5.14 | 0.0 (0.0%) | 29,108,613 |
| 17 Dec 2019 | CNY | 5.1 | 5.18 | 5.09 | 5.14 | 5.14 | +0.05 (+0.98%) | 29,179,461 |
| 16 Dec 2019 | CNY | 5.05 | 5.11 | 5.03 | 5.09 | 5.09 | +0.07 (+1.39%) | 25,428,940 |
| 13 Dec 2019 | CNY | 4.97 | 5.07 | 4.96 | 5.02 | 5.02 | +0.06 (+1.21%) | 41,014,320 |
| 12 Dec 2019 | CNY | 4.92 | 4.98 | 4.92 | 4.96 | 4.96 | +0.02 (+0.40%) | 15,835,850 |
| 11 Dec 2019 | CNY | 4.92 | 4.95 | 4.9 | 4.94 | 4.94 | +0.03 (+0.61%) | 14,252,200 |
| 10 Dec 2019 | CNY | 4.91 | 4.92 | 4.89 | 4.91 | 4.91 | -0.02 (-0.41%) | 9,022,100 |
| 9 Dec 2019 | CNY | 4.89 | 4.94 | 4.86 | 4.93 | 4.93 | +0.03 (+0.61%) | 14,207,254 |
| 6 Dec 2019 | CNY | 4.87 | 4.91 | 4.86 | 4.9 | 4.9 | +0.03 (+0.62%) | 9,449,998 |
| 5 Dec 2019 | CNY | 4.91 | 4.91 | 4.84 | 4.87 | 4.87 | -0.01 (-0.20%) | 11,771,216 |
