| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2020 | CNY | 5.9835 | 6.0604 | 5.8297 | 5.8901 | 5.8901 | -0.099 (-1.65%) | 5,549,682 |
| 14 Jan 2020 | CNY | 5.989 | 5.989 | 5.989 | 5.989 | 5.989 | +0.341 (+6.03%) | 13,352,606 |
| 13 Jan 2020 | CNY | 5.6484 | 5.6484 | 5.6484 | 5.6484 | 5.6484 | +0.165 (+3.01%) | 4,431,219 |
| 10 Jan 2020 | CNY | 5.5055 | 5.5385 | 5.4615 | 5.4835 | 5.4835 | -0.028 (-0.50%) | 2,306,018 |
| 9 Jan 2020 | CNY | 5.5495 | 5.5769 | 5.478 | 5.511 | 5.511 | +0.033 (+0.60%) | 3,830,595 |
| 8 Jan 2020 | CNY | 5.478 | 5.478 | 5.478 | 5.478 | 5.478 | -0.121 (-2.16%) | 4,437,762 |
| 7 Jan 2020 | CNY | 5.5824 | 5.6923 | 5.5385 | 5.5989 | 5.5989 | +0.022 (+0.39%) | 6,236,932 |
| 6 Jan 2020 | CNY | 5.478 | 5.7143 | 5.4286 | 5.5769 | 5.5769 | +0.115 (+2.11%) | 10,426,749 |
| 3 Jan 2020 | CNY | 5.2967 | 5.5879 | 5.2857 | 5.4615 | 5.4615 | +0.165 (+3.11%) | 9,030,086 |
| 2 Jan 2020 | CNY | 5.3187 | 5.3352 | 5.2582 | 5.2967 | 5.2967 | +0.055 (+1.05%) | 3,349,697 |
| 31 Dec 2019 | CNY | 5.1923 | 5.2473 | 5.1813 | 5.2418 | 5.2418 | +0.066 (+1.28%) | 2,408,864 |
| 30 Dec 2019 | CNY | 5.1429 | 5.2088 | 5.0549 | 5.1758 | 5.1758 | 0.0 (0.0%) | 2,266,537 |
| 27 Dec 2019 | CNY | 5.2198 | 5.2637 | 5.1593 | 5.1758 | 5.1758 | -0.017 (-0.32%) | 2,616,166 |
| 26 Dec 2019 | CNY | 5.1813 | 5.1978 | 5.1429 | 5.1923 | 5.1923 | +0.033 (+0.64%) | 2,124,819 |
| 25 Dec 2019 | CNY | 5.2088 | 5.2912 | 5.1374 | 5.1593 | 5.1593 | -0.011 (-0.21%) | 3,621,252 |
| 24 Dec 2019 | CNY | 5.1044 | 5.1868 | 5.0824 | 5.1703 | 5.1703 | +0.066 (+1.29%) | 3,373,604 |
| 23 Dec 2019 | CNY | 5.1758 | 5.1758 | 5.0604 | 5.1044 | 5.1044 | -0.082 (-1.59%) | 2,607,441 |
| 20 Dec 2019 | CNY | 5.1868 | 5.2473 | 5.1813 | 5.1868 | 5.1868 | +0.011 (+0.21%) | 2,985,795 |
| 19 Dec 2019 | CNY | 5.1319 | 5.2088 | 5.1154 | 5.1758 | 5.1758 | +0.044 (+0.86%) | 3,119,396 |
| 18 Dec 2019 | CNY | 5.1044 | 5.1593 | 5.1044 | 5.1319 | 5.1319 | -0.005 (-0.11%) | 1,947,512 |
| 17 Dec 2019 | CNY | 5.0714 | 5.1484 | 5.0714 | 5.1374 | 5.1374 | +0.06 (+1.19%) | 2,424,580 |
| 16 Dec 2019 | CNY | 5.022 | 5.0879 | 5.011 | 5.0769 | 5.0769 | +0.06 (+1.20%) | 2,395,653 |
| 13 Dec 2019 | CNY | 4.9945 | 5.0165 | 4.9835 | 5.0165 | 5.0165 | +0.044 (+0.88%) | 2,067,785 |
| 12 Dec 2019 | CNY | 4.9835 | 5.0055 | 4.967 | 4.9725 | 4.9725 | -0.011 (-0.22%) | 1,468,326 |
| 11 Dec 2019 | CNY | 5.0165 | 5.0165 | 4.978 | 4.9835 | 4.9835 | -0.033 (-0.66%) | 1,712,987 |
| 10 Dec 2019 | CNY | 4.989 | 5.033 | 4.978 | 5.0165 | 5.0165 | +0.017 (+0.33%) | 1,136,519 |
| 9 Dec 2019 | CNY | 5.011 | 5.022 | 4.9835 | 5 | 5 | 0.0 (0.0%) | 2,259,493 |
| 6 Dec 2019 | CNY | 4.9945 | 5.0055 | 4.9615 | 5 | 5 | +0.017 (+0.33%) | 2,011,653 |
| 5 Dec 2019 | CNY | 4.967 | 5.0055 | 4.9396 | 4.9835 | 4.9835 | +0.033 (+0.66%) | 1,960,298 |
| 4 Dec 2019 | CNY | 4.9231 | 4.967 | 4.9066 | 4.9506 | 4.9506 | +0.011 (+0.22%) | 1,874,727 |
