| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2020 | CNY | 8.75 | 8.82 | 8.72 | 8.81 | 8.81 | +0.02 (+0.23%) | 4,913,614 |
| 6 Jan 2020 | CNY | 8.6 | 8.84 | 8.59 | 8.79 | 8.79 | +0.11 (+1.27%) | 6,919,011 |
| 3 Jan 2020 | CNY | 8.7 | 8.73 | 8.61 | 8.68 | 8.68 | -0.01 (-0.12%) | 3,861,000 |
| 2 Jan 2020 | CNY | 8.75 | 8.78 | 8.65 | 8.69 | 8.69 | +0.04 (+0.46%) | 5,912,534 |
| 31 Dec 2019 | CNY | 8.45 | 8.66 | 8.4 | 8.65 | 8.65 | +0.19 (+2.25%) | 4,737,709 |
| 30 Dec 2019 | CNY | 8.35 | 8.47 | 8.21 | 8.46 | 8.46 | +0.16 (+1.93%) | 3,008,278 |
| 27 Dec 2019 | CNY | 8.42 | 8.48 | 8.3 | 8.3 | 8.3 | -0.12 (-1.43%) | 3,449,477 |
| 26 Dec 2019 | CNY | 8.35 | 8.43 | 8.31 | 8.42 | 8.42 | +0.08 (+0.96%) | 2,276,653 |
| 25 Dec 2019 | CNY | 8.38 | 8.46 | 8.31 | 8.34 | 8.34 | -0.04 (-0.48%) | 1,951,859 |
| 24 Dec 2019 | CNY | 8.36 | 8.4 | 8.2 | 8.38 | 8.38 | +0.05 (+0.60%) | 3,372,386 |
| 23 Dec 2019 | CNY | 8.49 | 8.54 | 8.31 | 8.33 | 8.33 | -0.16 (-1.88%) | 2,844,175 |
| 20 Dec 2019 | CNY | 8.52 | 8.71 | 8.48 | 8.49 | 8.49 | -0.03 (-0.35%) | 4,705,856 |
| 19 Dec 2019 | CNY | 8.4 | 8.54 | 8.4 | 8.52 | 8.52 | +0.08 (+0.95%) | 2,568,376 |
| 18 Dec 2019 | CNY | 8.55 | 8.57 | 8.43 | 8.44 | 8.44 | -0.08 (-0.94%) | 3,326,763 |
| 17 Dec 2019 | CNY | 8.39 | 8.57 | 8.35 | 8.52 | 8.52 | +0.13 (+1.55%) | 5,133,472 |
| 16 Dec 2019 | CNY | 8.33 | 8.42 | 8.26 | 8.39 | 8.39 | +0.1 (+1.21%) | 3,612,070 |
| 13 Dec 2019 | CNY | 8.29 | 8.3 | 8.21 | 8.29 | 8.29 | +0.1 (+1.22%) | 2,521,802 |
| 12 Dec 2019 | CNY | 8.25 | 8.28 | 8.18 | 8.19 | 8.19 | -0.09 (-1.09%) | 2,468,826 |
| 11 Dec 2019 | CNY | 8.32 | 8.42 | 8.25 | 8.28 | 8.28 | -0.05 (-0.60%) | 3,423,233 |
| 10 Dec 2019 | CNY | 8.29 | 8.38 | 8.23 | 8.33 | 8.33 | +0.04 (+0.48%) | 4,505,577 |
| 9 Dec 2019 | CNY | 8.21 | 8.35 | 8.15 | 8.29 | 8.29 | +0.08 (+0.97%) | 3,899,325 |
| 6 Dec 2019 | CNY | 8.08 | 8.23 | 8.08 | 8.21 | 8.21 | +0.12 (+1.48%) | 3,247,200 |
| 5 Dec 2019 | CNY | 8 | 8.13 | 7.99 | 8.09 | 8.09 | +0.09 (+1.13%) | 2,404,069 |
| 4 Dec 2019 | CNY | 7.97 | 8.03 | 7.94 | 8 | 8 | -0.02 (-0.25%) | 1,261,850 |
| 3 Dec 2019 | CNY | 7.9 | 8.03 | 7.9 | 8.02 | 8.02 | +0.06 (+0.75%) | 1,467,525 |
| 2 Dec 2019 | CNY | 7.95 | 8.06 | 7.94 | 7.96 | 7.96 | 0.0 (0.0%) | 1,084,850 |
| 29 Nov 2019 | CNY | 8 | 8.08 | 7.91 | 7.96 | 7.96 | -0.05 (-0.62%) | 1,472,750 |
| 28 Nov 2019 | CNY | 8.03 | 8.11 | 7.98 | 8.01 | 8.01 | +0.01 (+0.13%) | 1,641,565 |
| 27 Nov 2019 | CNY | 8.08 | 8.08 | 7.97 | 8 | 8 | -0.08 (-0.99%) | 1,543,328 |
| 26 Nov 2019 | CNY | 8.19 | 8.19 | 8.05 | 8.08 | 8.08 | -0.09 (-1.10%) | 1,667,725 |
