| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2020 | CNY | 7.52 | 7.72 | 7.5 | 7.56 | 7.56 | +0.04 (+0.53%) | 14,067,131 |
| 7 Jan 2020 | CNY | 7.52 | 7.55 | 7.42 | 7.52 | 7.52 | -0.02 (-0.27%) | 9,119,347 |
| 6 Jan 2020 | CNY | 7.32 | 7.66 | 7.26 | 7.54 | 7.54 | +0.19 (+2.59%) | 15,997,475 |
| 3 Jan 2020 | CNY | 7.36 | 7.39 | 7.31 | 7.35 | 7.35 | -0.05 (-0.68%) | 5,801,334 |
| 2 Jan 2020 | CNY | 7.42 | 7.45 | 7.31 | 7.4 | 7.4 | +0.02 (+0.27%) | 11,616,131 |
| 31 Dec 2019 | CNY | 7.42 | 7.52 | 7.31 | 7.38 | 7.38 | -0.11 (-1.47%) | 7,129,898 |
| 30 Dec 2019 | CNY | 7.25 | 7.5 | 7.18 | 7.49 | 7.49 | +0.19 (+2.60%) | 10,319,689 |
| 27 Dec 2019 | CNY | 7.18 | 7.44 | 7.17 | 7.3 | 7.3 | +0.1 (+1.39%) | 8,854,001 |
| 26 Dec 2019 | CNY | 7.23 | 7.28 | 7.15 | 7.2 | 7.2 | -0.05 (-0.69%) | 4,935,400 |
| 25 Dec 2019 | CNY | 7.33 | 7.33 | 7.15 | 7.25 | 7.25 | -0.11 (-1.49%) | 6,133,884 |
| 24 Dec 2019 | CNY | 7.1 | 7.4 | 7.07 | 7.36 | 7.36 | +0.27 (+3.81%) | 6,988,323 |
| 23 Dec 2019 | CNY | 7.31 | 7.31 | 7.06 | 7.09 | 7.09 | -0.2 (-2.74%) | 5,776,539 |
| 20 Dec 2019 | CNY | 7.52 | 7.53 | 7.28 | 7.29 | 7.29 | -0.21 (-2.80%) | 7,015,183 |
| 19 Dec 2019 | CNY | 7.48 | 7.6 | 7.43 | 7.5 | 7.5 | -0.05 (-0.66%) | 7,192,715 |
| 18 Dec 2019 | CNY | 7.25 | 7.68 | 7.18 | 7.55 | 7.55 | +0.3 (+4.14%) | 14,950,382 |
| 17 Dec 2019 | CNY | 7.11 | 7.27 | 7.07 | 7.25 | 7.25 | +0.13 (+1.83%) | 13,548,607 |
| 16 Dec 2019 | CNY | 7.18 | 7.18 | 7.02 | 7.12 | 7.12 | -0.02 (-0.28%) | 11,527,777 |
| 13 Dec 2019 | CNY | 7.7 | 7.76 | 6.93 | 7.14 | 7.14 | -0.56 (-7.27%) | 24,091,522 |
| 12 Dec 2019 | CNY | 7.72 | 7.87 | 7.66 | 7.7 | 7.7 | +0.02 (+0.26%) | 8,773,800 |
| 11 Dec 2019 | CNY | 7.96 | 7.96 | 7.6 | 7.68 | 7.68 | -0.22 (-2.78%) | 7,090,661 |
| 10 Dec 2019 | CNY | 8.13 | 8.13 | 7.76 | 7.9 | 7.9 | -0.24 (-2.95%) | 8,231,784 |
| 9 Dec 2019 | CNY | 8.2 | 8.25 | 8.1 | 8.14 | 8.14 | -0.06 (-0.73%) | 5,048,600 |
| 6 Dec 2019 | CNY | 8.25 | 8.28 | 8.1 | 8.2 | 8.2 | -0.07 (-0.85%) | 3,784,784 |
| 5 Dec 2019 | CNY | 8.39 | 8.39 | 8.19 | 8.27 | 8.27 | -0.06 (-0.72%) | 3,552,100 |
| 4 Dec 2019 | CNY | 8.58 | 8.62 | 8.3 | 8.33 | 8.33 | -0.23 (-2.69%) | 4,427,538 |
| 3 Dec 2019 | CNY | 8.88 | 8.89 | 8.52 | 8.56 | 8.56 | -0.29 (-3.28%) | 4,098,200 |
| 2 Dec 2019 | CNY | 8.69 | 8.89 | 8.63 | 8.85 | 8.85 | +0.18 (+2.08%) | 4,040,838 |
| 29 Nov 2019 | CNY | 8.71 | 8.72 | 8.57 | 8.67 | 8.67 | 0.0 (0.0%) | 1,665,200 |
| 28 Nov 2019 | CNY | 8.62 | 8.74 | 8.56 | 8.67 | 8.67 | +0.1 (+1.17%) | 2,118,580 |
| 27 Nov 2019 | CNY | 8.69 | 8.69 | 8.55 | 8.57 | 8.57 | -0.11 (-1.27%) | 2,243,692 |
