| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2020 | CNY | 5.07 | 5.08 | 4.94 | 4.96 | 4.96 | -0.13 (-2.55%) | 28,202,753 |
| 22 Jan 2020 | CNY | 5.07 | 5.11 | 5.05 | 5.09 | 5.09 | 0.0 (0.0%) | 18,134,742 |
| 21 Jan 2020 | CNY | 5.15 | 5.15 | 5.08 | 5.09 | 5.09 | -0.06 (-1.17%) | 20,364,913 |
| 20 Jan 2020 | CNY | 5.13 | 5.16 | 5.12 | 5.15 | 5.15 | +0.02 (+0.39%) | 15,385,577 |
| 17 Jan 2020 | CNY | 5.19 | 5.21 | 5.13 | 5.13 | 5.13 | -0.05 (-0.97%) | 21,736,382 |
| 16 Jan 2020 | CNY | 5.23 | 5.25 | 5.16 | 5.18 | 5.18 | -0.05 (-0.96%) | 18,214,167 |
| 15 Jan 2020 | CNY | 5.28 | 5.28 | 5.22 | 5.23 | 5.23 | -0.04 (-0.76%) | 12,798,046 |
| 14 Jan 2020 | CNY | 5.31 | 5.35 | 5.26 | 5.27 | 5.27 | -0.03 (-0.57%) | 20,699,260 |
| 13 Jan 2020 | CNY | 5.28 | 5.31 | 5.22 | 5.3 | 5.3 | +0.01 (+0.19%) | 16,099,172 |
| 10 Jan 2020 | CNY | 5.3 | 5.34 | 5.28 | 5.29 | 5.29 | 0.0 (0.0%) | 19,172,475 |
| 9 Jan 2020 | CNY | 5.3 | 5.32 | 5.27 | 5.29 | 5.29 | +0.03 (+0.57%) | 15,396,436 |
| 8 Jan 2020 | CNY | 5.32 | 5.34 | 5.25 | 5.26 | 5.26 | -0.1 (-1.87%) | 22,750,159 |
| 7 Jan 2020 | CNY | 5.31 | 5.37 | 5.3 | 5.36 | 5.36 | +0.06 (+1.13%) | 23,381,723 |
| 6 Jan 2020 | CNY | 5.28 | 5.36 | 5.26 | 5.3 | 5.3 | -0.02 (-0.38%) | 25,368,681 |
| 3 Jan 2020 | CNY | 5.31 | 5.36 | 5.3 | 5.32 | 5.32 | 0.0 (0.0%) | 21,124,704 |
| 2 Jan 2020 | CNY | 5.37 | 5.41 | 5.31 | 5.32 | 5.32 | +0.03 (+0.57%) | 40,383,038 |
| 31 Dec 2019 | CNY | 5.25 | 5.3 | 5.24 | 5.29 | 5.29 | +0.01 (+0.19%) | 16,059,635 |
| 30 Dec 2019 | CNY | 5.19 | 5.3 | 5.13 | 5.28 | 5.28 | +0.05 (+0.96%) | 25,647,609 |
| 27 Dec 2019 | CNY | 5.25 | 5.37 | 5.22 | 5.23 | 5.23 | -0.04 (-0.76%) | 25,970,296 |
| 26 Dec 2019 | CNY | 5.22 | 5.27 | 5.18 | 5.27 | 5.27 | +0.06 (+1.15%) | 15,791,082 |
| 25 Dec 2019 | CNY | 5.22 | 5.26 | 5.17 | 5.21 | 5.21 | -0.01 (-0.19%) | 15,857,198 |
| 24 Dec 2019 | CNY | 5.22 | 5.23 | 5.16 | 5.22 | 5.22 | +0.03 (+0.58%) | 17,579,875 |
| 23 Dec 2019 | CNY | 5.33 | 5.4 | 5.17 | 5.19 | 5.19 | -0.15 (-2.81%) | 35,278,250 |
| 20 Dec 2019 | CNY | 5.27 | 5.48 | 5.25 | 5.34 | 5.34 | +0.07 (+1.33%) | 48,422,616 |
| 19 Dec 2019 | CNY | 5.23 | 5.36 | 5.22 | 5.27 | 5.27 | +0.04 (+0.76%) | 24,530,634 |
| 18 Dec 2019 | CNY | 5.22 | 5.29 | 5.2 | 5.23 | 5.23 | -0.01 (-0.19%) | 25,722,600 |
| 17 Dec 2019 | CNY | 5.08 | 5.36 | 5.06 | 5.24 | 5.24 | +0.16 (+3.15%) | 44,954,865 |
| 16 Dec 2019 | CNY | 5.06 | 5.08 | 5.03 | 5.08 | 5.08 | +0.02 (+0.40%) | 14,998,396 |
| 13 Dec 2019 | CNY | 5 | 5.06 | 4.99 | 5.06 | 5.06 | +0.09 (+1.81%) | 24,481,572 |
| 12 Dec 2019 | CNY | 5.01 | 5.02 | 4.96 | 4.97 | 4.97 | -0.05 (-1.00%) | 10,936,003 |
