| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 8.26 | 8.33 | 8.24 | 8.3 | 8.3 | +0.04 (+0.48%) | 2,952,894 |
| 15 Jan 2020 | CNY | 8.22 | 8.28 | 8.2 | 8.26 | 8.26 | +0.04 (+0.49%) | 3,672,395 |
| 14 Jan 2020 | CNY | 8.25 | 8.25 | 8.2 | 8.22 | 8.22 | -0.02 (-0.24%) | 3,354,284 |
| 13 Jan 2020 | CNY | 8.24 | 8.28 | 8.2 | 8.24 | 8.24 | +0.01 (+0.12%) | 2,831,214 |
| 10 Jan 2020 | CNY | 8.23 | 8.27 | 8.2 | 8.23 | 8.23 | 0.0 (0.0%) | 2,468,808 |
| 9 Jan 2020 | CNY | 8.23 | 8.31 | 8.17 | 8.23 | 8.23 | -0.01 (-0.12%) | 4,418,108 |
| 8 Jan 2020 | CNY | 8.37 | 8.38 | 8.2 | 8.24 | 8.24 | -0.13 (-1.55%) | 3,299,643 |
| 7 Jan 2020 | CNY | 8.44 | 8.44 | 8.34 | 8.37 | 8.37 | -0.11 (-1.30%) | 5,030,836 |
| 6 Jan 2020 | CNY | 8.51 | 8.54 | 8.3 | 8.48 | 8.48 | -0.02 (-0.24%) | 6,658,241 |
| 3 Jan 2020 | CNY | 8.35 | 8.51 | 8.34 | 8.5 | 8.5 | +0.15 (+1.80%) | 5,465,826 |
| 2 Jan 2020 | CNY | 8.3 | 8.36 | 8.24 | 8.35 | 8.35 | +0.09 (+1.09%) | 6,163,880 |
| 31 Dec 2019 | CNY | 8.16 | 8.27 | 8.05 | 8.26 | 8.26 | +0.1 (+1.23%) | 4,859,281 |
| 30 Dec 2019 | CNY | 7.99 | 8.28 | 7.96 | 8.16 | 8.16 | +0.15 (+1.87%) | 8,308,363 |
| 27 Dec 2019 | CNY | 7.99 | 8.02 | 7.96 | 8.01 | 8.01 | +0.01 (+0.13%) | 3,047,614 |
| 26 Dec 2019 | CNY | 8 | 8 | 7.96 | 8 | 8 | 0.0 (0.0%) | 1,269,117 |
| 25 Dec 2019 | CNY | 7.96 | 8.02 | 7.96 | 8 | 8 | +0.01 (+0.13%) | 3,024,248 |
| 24 Dec 2019 | CNY | 7.97 | 7.99 | 7.96 | 7.99 | 7.99 | +0.01 (+0.13%) | 980,922 |
| 23 Dec 2019 | CNY | 7.97 | 8 | 7.94 | 7.98 | 7.98 | 0.0 (0.0%) | 2,481,018 |
| 20 Dec 2019 | CNY | 7.99 | 8 | 7.95 | 7.98 | 7.98 | -0.02 (-0.25%) | 1,919,817 |
| 19 Dec 2019 | CNY | 7.97 | 8 | 7.96 | 8 | 8 | 0.0 (0.0%) | 2,176,557 |
| 18 Dec 2019 | CNY | 7.98 | 8.01 | 7.97 | 8 | 8 | 0.0 (0.0%) | 2,708,431 |
| 17 Dec 2019 | CNY | 8 | 8.01 | 7.96 | 8 | 8 | +0.01 (+0.13%) | 3,126,637 |
| 16 Dec 2019 | CNY | 7.99 | 8 | 7.95 | 7.99 | 7.99 | 0.0 (0.0%) | 1,724,912 |
| 13 Dec 2019 | CNY | 7.97 | 8 | 7.94 | 7.99 | 7.99 | +0.03 (+0.38%) | 2,767,802 |
| 12 Dec 2019 | CNY | 7.96 | 8 | 7.92 | 7.96 | 7.96 | -0.03 (-0.38%) | 1,773,200 |
| 11 Dec 2019 | CNY | 7.98 | 7.99 | 7.95 | 7.99 | 7.99 | 0.0 (0.0%) | 1,638,072 |
| 10 Dec 2019 | CNY | 7.97 | 8.02 | 7.95 | 7.99 | 7.99 | +0.02 (+0.25%) | 972,842 |
| 9 Dec 2019 | CNY | 7.99 | 8.01 | 7.97 | 7.97 | 7.97 | -0.04 (-0.50%) | 1,117,800 |
| 6 Dec 2019 | CNY | 8.01 | 8.01 | 7.95 | 8.01 | 8.01 | +0.02 (+0.25%) | 1,163,455 |
| 5 Dec 2019 | CNY | 7.96 | 8.01 | 7.95 | 7.99 | 7.99 | +0.01 (+0.13%) | 1,350,593 |
