| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2019 | CNY | 4.0756 | 4.0924 | 3.916 | 4.084 | 4.084 | -0.051 (-1.22%) | 16,154,065 |
| 27 Dec 2019 | CNY | 4.1597 | 4.2101 | 4.1008 | 4.1345 | 4.1345 | -0.034 (-0.81%) | 15,043,586 |
| 26 Dec 2019 | CNY | 4.2101 | 4.2101 | 4.1092 | 4.1681 | 4.1681 | -0.05 (-1.19%) | 15,748,770 |
| 25 Dec 2019 | CNY | 4.1849 | 4.2185 | 4.1345 | 4.2185 | 4.2185 | +0.025 (+0.60%) | 16,876,522 |
| 24 Dec 2019 | CNY | 4.2689 | 4.2689 | 4.084 | 4.1933 | 4.1933 | -0.067 (-1.58%) | 21,992,731 |
| 23 Dec 2019 | CNY | 4.5294 | 4.563 | 4.2185 | 4.2605 | 4.2605 | -0.403 (-8.65%) | 30,662,031 |
| 20 Dec 2019 | CNY | 4.4874 | 4.8319 | 4.395 | 4.6639 | 4.6639 | +0.21 (+4.72%) | 45,299,737 |
| 19 Dec 2019 | CNY | 4.6639 | 4.6639 | 4.4202 | 4.4538 | 4.4538 | -0.235 (-5.02%) | 31,579,722 |
| 18 Dec 2019 | CNY | 4.6639 | 4.7647 | 4.6134 | 4.6891 | 4.6891 | -0.034 (-0.71%) | 31,114,621 |
| 17 Dec 2019 | CNY | 4.8571 | 5.0252 | 4.6723 | 4.7227 | 4.7227 | -0.092 (-1.92%) | 43,873,261 |
| 16 Dec 2019 | CNY | 4.6134 | 4.958 | 4.5546 | 4.8151 | 4.8151 | +0.218 (+4.75%) | 52,012,624 |
| 13 Dec 2019 | CNY | 4.563 | 4.7227 | 4.437 | 4.5966 | 4.5966 | +0.034 (+0.74%) | 36,638,861 |
| 12 Dec 2019 | CNY | 4.6639 | 4.7563 | 4.521 | 4.563 | 4.563 | -0.269 (-5.57%) | 45,833,926 |
| 11 Dec 2019 | CNY | 4.9412 | 5.1008 | 4.5798 | 4.8319 | 4.8319 | +0.126 (+2.68%) | 83,858,729 |
| 10 Dec 2019 | CNY | 4.2101 | 4.7059 | 4.2101 | 4.7059 | 4.7059 | +0.429 (+10.02%) | 38,440,203 |
| 9 Dec 2019 | CNY | 4.2521 | 4.4286 | 4.2101 | 4.2773 | 4.2773 | -0.042 (-0.97%) | 52,494,278 |
| 6 Dec 2019 | CNY | 4.521 | 4.6723 | 4.2689 | 4.3193 | 4.3193 | -0.336 (-7.22%) | 74,221,188 |
| 5 Dec 2019 | CNY | 4.4622 | 4.6555 | 4.4286 | 4.6555 | 4.6555 | +0.42 (+9.92%) | 77,740,541 |
| 4 Dec 2019 | CNY | 4.2353 | 4.2353 | 4.2353 | 4.2353 | 4.2353 | +0.387 (+10.04%) | 6,089,390 |
| 3 Dec 2019 | CNY | 3.521 | 3.8487 | 3.521 | 3.8487 | 3.8487 | +0.353 (+10.09%) | 8,772,631 |
| 2 Dec 2019 | CNY | 3.4706 | 3.5126 | 3.4622 | 3.4958 | 3.4958 | +0.008 (+0.24%) | 2,534,655 |
| 29 Nov 2019 | CNY | 3.479 | 3.5042 | 3.437 | 3.4874 | 3.4874 | 0.0 (0.0%) | 3,185,724 |
| 28 Nov 2019 | CNY | 3.5294 | 3.5294 | 3.479 | 3.4874 | 3.4874 | -0.034 (-0.95%) | 2,154,249 |
| 27 Nov 2019 | CNY | 3.5294 | 3.5378 | 3.4874 | 3.521 | 3.521 | +0.008 (+0.24%) | 1,920,731 |
| 26 Nov 2019 | CNY | 3.5042 | 3.5378 | 3.4874 | 3.5126 | 3.5126 | +0.008 (+0.24%) | 2,194,213 |
| 25 Nov 2019 | CNY | 3.5126 | 3.5126 | 3.437 | 3.5042 | 3.5042 | 0.0 (0.0%) | 2,797,690 |
| 22 Nov 2019 | CNY | 3.5378 | 3.5966 | 3.4706 | 3.5042 | 3.5042 | -0.017 (-0.48%) | 3,428,604 |
| 21 Nov 2019 | CNY | 3.4874 | 3.5798 | 3.479 | 3.521 | 3.521 | -0.008 (-0.24%) | 2,321,384 |
| 20 Nov 2019 | CNY | 3.5378 | 3.605 | 3.5042 | 3.5294 | 3.5294 | -0.017 (-0.47%) | 3,275,549 |
| 19 Nov 2019 | CNY | 3.4958 | 3.5462 | 3.479 | 3.5462 | 3.5462 | +0.059 (+1.69%) | 3,157,594 |
