| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2020 | CNY | 4.89 | 4.89 | 4.71 | 4.73 | 4.73 | -0.16 (-3.27%) | 5,291,200 |
| 22 Jan 2020 | CNY | 4.89 | 4.93 | 4.81 | 4.89 | 4.89 | 0.0 (0.0%) | 3,498,186 |
| 21 Jan 2020 | CNY | 4.95 | 4.98 | 4.88 | 4.89 | 4.89 | -0.08 (-1.61%) | 3,372,274 |
| 20 Jan 2020 | CNY | 4.9 | 4.97 | 4.87 | 4.97 | 4.97 | +0.06 (+1.22%) | 3,835,080 |
| 17 Jan 2020 | CNY | 4.97 | 5 | 4.9 | 4.91 | 4.91 | -0.05 (-1.01%) | 4,027,416 |
| 16 Jan 2020 | CNY | 5.05 | 5.08 | 4.94 | 4.96 | 4.96 | -0.09 (-1.78%) | 5,598,060 |
| 15 Jan 2020 | CNY | 5.15 | 5.15 | 4.98 | 5.05 | 5.05 | -0.11 (-2.13%) | 9,017,000 |
| 14 Jan 2020 | CNY | 5.05 | 5.29 | 5.01 | 5.16 | 5.16 | +0.11 (+2.18%) | 16,086,266 |
| 13 Jan 2020 | CNY | 4.99 | 5.05 | 4.96 | 5.05 | 5.05 | +0.06 (+1.20%) | 3,763,919 |
| 10 Jan 2020 | CNY | 5.09 | 5.09 | 4.98 | 4.99 | 4.99 | -0.04 (-0.80%) | 5,759,890 |
| 9 Jan 2020 | CNY | 5.08 | 5.08 | 5.01 | 5.03 | 5.03 | +0.04 (+0.80%) | 6,172,269 |
| 8 Jan 2020 | CNY | 5.02 | 5.17 | 4.97 | 4.99 | 4.99 | -0.05 (-0.99%) | 11,044,593 |
| 7 Jan 2020 | CNY | 4.96 | 5.05 | 4.95 | 5.04 | 5.04 | +0.07 (+1.41%) | 6,962,477 |
| 6 Jan 2020 | CNY | 4.88 | 5.02 | 4.88 | 4.97 | 4.97 | +0.04 (+0.81%) | 6,865,065 |
| 3 Jan 2020 | CNY | 4.94 | 4.97 | 4.9 | 4.93 | 4.93 | -0.01 (-0.20%) | 4,322,247 |
| 2 Jan 2020 | CNY | 4.89 | 4.95 | 4.84 | 4.94 | 4.94 | +0.09 (+1.86%) | 4,983,849 |
| 31 Dec 2019 | CNY | 4.82 | 4.86 | 4.81 | 4.85 | 4.85 | +0.01 (+0.21%) | 3,137,721 |
| 30 Dec 2019 | CNY | 4.77 | 4.86 | 4.68 | 4.84 | 4.84 | +0.05 (+1.04%) | 4,751,425 |
| 27 Dec 2019 | CNY | 4.83 | 4.88 | 4.79 | 4.79 | 4.79 | -0.04 (-0.83%) | 4,421,549 |
| 26 Dec 2019 | CNY | 4.83 | 4.85 | 4.78 | 4.83 | 4.83 | 0.0 (0.0%) | 3,958,479 |
| 25 Dec 2019 | CNY | 4.84 | 4.87 | 4.78 | 4.83 | 4.83 | 0.0 (0.0%) | 4,229,229 |
| 24 Dec 2019 | CNY | 4.77 | 4.85 | 4.75 | 4.83 | 4.83 | +0.08 (+1.68%) | 3,737,910 |
| 23 Dec 2019 | CNY | 4.92 | 4.93 | 4.75 | 4.75 | 4.75 | -0.18 (-3.65%) | 7,099,089 |
| 20 Dec 2019 | CNY | 5.01 | 5.07 | 4.92 | 4.93 | 4.93 | -0.09 (-1.79%) | 6,283,400 |
| 19 Dec 2019 | CNY | 4.96 | 5.1 | 4.95 | 5.02 | 5.02 | +0.03 (+0.60%) | 8,703,859 |
| 18 Dec 2019 | CNY | 4.97 | 5.01 | 4.95 | 4.99 | 4.99 | +0.02 (+0.40%) | 8,746,689 |
| 17 Dec 2019 | CNY | 4.92 | 5 | 4.87 | 4.97 | 4.97 | +0.03 (+0.61%) | 11,294,669 |
| 16 Dec 2019 | CNY | 4.95 | 5.05 | 4.9 | 4.94 | 4.94 | +0.02 (+0.41%) | 11,909,322 |
| 13 Dec 2019 | CNY | 4.86 | 5.06 | 4.86 | 4.92 | 4.92 | +0.1 (+2.07%) | 11,714,358 |
| 12 Dec 2019 | CNY | 4.87 | 4.87 | 4.8 | 4.82 | 4.82 | -0.06 (-1.23%) | 6,256,736 |
