| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Feb 2020 | CNY | 6.35 | 6.4 | 6.28 | 6.29 | 6.29 | -0.08 (-1.26%) | 13,722,975 |
| 12 Feb 2020 | CNY | 6.33 | 6.38 | 6.31 | 6.37 | 6.37 | +0.03 (+0.47%) | 12,103,611 |
| 11 Feb 2020 | CNY | 6.36 | 6.44 | 6.32 | 6.34 | 6.34 | -0.03 (-0.47%) | 15,001,244 |
| 10 Feb 2020 | CNY | 6.25 | 6.4 | 6.24 | 6.37 | 6.37 | +0.08 (+1.27%) | 15,681,347 |
| 7 Feb 2020 | CNY | 6.22 | 6.34 | 6.13 | 6.29 | 6.29 | +0.06 (+0.96%) | 23,206,545 |
| 6 Feb 2020 | CNY | 6.18 | 6.24 | 6.12 | 6.23 | 6.23 | +0.07 (+1.14%) | 20,891,543 |
| 5 Feb 2020 | CNY | 6.06 | 6.24 | 5.99 | 6.16 | 6.16 | +0.14 (+2.33%) | 26,549,181 |
| 4 Feb 2020 | CNY | 5.82 | 6.05 | 5.82 | 6.02 | 6.02 | +0.07 (+1.18%) | 25,748,933 |
| 3 Feb 2020 | CNY | 5.95 | 6.05 | 5.95 | 5.95 | 5.95 | -0.66 (-9.98%) | 19,813,711 |
| 23 Jan 2020 | CNY | 6.79 | 6.81 | 6.55 | 6.61 | 6.61 | -0.21 (-3.08%) | 19,334,836 |
| 22 Jan 2020 | CNY | 6.77 | 6.82 | 6.65 | 6.82 | 6.82 | +0.03 (+0.44%) | 12,100,861 |
| 21 Jan 2020 | CNY | 6.97 | 6.98 | 6.77 | 6.79 | 6.79 | -0.23 (-3.28%) | 18,463,699 |
| 20 Jan 2020 | CNY | 6.89 | 7.02 | 6.88 | 7.02 | 7.02 | +0.13 (+1.89%) | 10,944,955 |
| 17 Jan 2020 | CNY | 6.95 | 6.97 | 6.89 | 6.89 | 6.89 | -0.03 (-0.43%) | 10,642,786 |
| 16 Jan 2020 | CNY | 7 | 7.02 | 6.9 | 6.92 | 6.92 | -0.08 (-1.14%) | 12,056,995 |
| 15 Jan 2020 | CNY | 7.08 | 7.1 | 6.95 | 7 | 7 | -0.08 (-1.13%) | 13,947,844 |
| 14 Jan 2020 | CNY | 7.12 | 7.19 | 7.08 | 7.08 | 7.08 | -0.04 (-0.56%) | 16,028,637 |
| 13 Jan 2020 | CNY | 7.06 | 7.14 | 7 | 7.12 | 7.12 | +0.06 (+0.85%) | 25,811,212 |
| 10 Jan 2020 | CNY | 7.06 | 7.13 | 6.98 | 7.06 | 7.06 | +0.03 (+0.43%) | 24,183,566 |
| 9 Jan 2020 | CNY | 7 | 7.05 | 6.93 | 7.03 | 7.03 | +0.12 (+1.74%) | 23,447,963 |
| 8 Jan 2020 | CNY | 7.01 | 7.04 | 6.9 | 6.91 | 6.91 | -0.14 (-1.99%) | 19,734,372 |
| 7 Jan 2020 | CNY | 7.02 | 7.1 | 6.99 | 7.05 | 7.05 | +0.08 (+1.15%) | 15,752,635 |
| 6 Jan 2020 | CNY | 7 | 7.09 | 6.91 | 6.97 | 6.97 | -0.09 (-1.27%) | 26,310,011 |
| 3 Jan 2020 | CNY | 7.1 | 7.1 | 7.05 | 7.06 | 7.06 | -0.04 (-0.56%) | 17,740,542 |
| 2 Jan 2020 | CNY | 6.97 | 7.17 | 6.97 | 7.1 | 7.1 | +0.16 (+2.31%) | 37,287,987 |
| 31 Dec 2019 | CNY | 6.87 | 6.98 | 6.87 | 6.94 | 6.94 | +0.03 (+0.43%) | 19,814,572 |
| 30 Dec 2019 | CNY | 6.76 | 6.91 | 6.72 | 6.91 | 6.91 | +0.16 (+2.37%) | 26,208,819 |
| 27 Dec 2019 | CNY | 6.8 | 6.85 | 6.74 | 6.75 | 6.75 | -0.03 (-0.44%) | 22,558,673 |
| 26 Dec 2019 | CNY | 6.7 | 6.83 | 6.69 | 6.78 | 6.78 | +0.08 (+1.19%) | 19,865,978 |
| 25 Dec 2019 | CNY | 6.59 | 6.72 | 6.59 | 6.7 | 6.7 | +0.08 (+1.21%) | 13,533,578 |
