| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2020 | CNY | 8.07 | 8.07 | 7.85 | 7.86 | 7.86 | -0.22 (-2.72%) | 4,504,500 |
| 7 Jan 2020 | CNY | 7.97 | 8.09 | 7.95 | 8.08 | 8.08 | +0.11 (+1.38%) | 4,585,322 |
| 6 Jan 2020 | CNY | 7.9 | 8.02 | 7.82 | 7.97 | 7.97 | 0.0 (0.0%) | 4,252,200 |
| 3 Jan 2020 | CNY | 8 | 8.15 | 7.88 | 7.97 | 7.97 | -0.02 (-0.25%) | 4,867,040 |
| 2 Jan 2020 | CNY | 7.88 | 8.03 | 7.84 | 7.99 | 7.99 | +0.13 (+1.65%) | 5,139,253 |
| 31 Dec 2019 | CNY | 7.9 | 7.91 | 7.77 | 7.86 | 7.86 | -0.04 (-0.51%) | 3,824,646 |
| 30 Dec 2019 | CNY | 7.86 | 7.96 | 7.67 | 7.9 | 7.9 | -0.01 (-0.13%) | 6,161,611 |
| 27 Dec 2019 | CNY | 7.93 | 8.05 | 7.83 | 7.91 | 7.91 | -0.26 (-3.18%) | 12,113,519 |
| 26 Dec 2019 | CNY | 7.67 | 8.38 | 7.65 | 8.17 | 8.17 | +0.55 (+7.22%) | 17,589,469 |
| 25 Dec 2019 | CNY | 7.55 | 7.66 | 7.55 | 7.62 | 7.62 | +0.02 (+0.26%) | 1,354,500 |
| 24 Dec 2019 | CNY | 7.46 | 7.62 | 7.45 | 7.6 | 7.6 | +0.12 (+1.60%) | 1,601,349 |
| 23 Dec 2019 | CNY | 7.56 | 7.6 | 7.43 | 7.48 | 7.48 | -0.1 (-1.32%) | 1,640,085 |
| 20 Dec 2019 | CNY | 7.72 | 7.75 | 7.55 | 7.58 | 7.58 | -0.13 (-1.69%) | 2,035,300 |
| 19 Dec 2019 | CNY | 7.62 | 7.75 | 7.57 | 7.71 | 7.71 | +0.12 (+1.58%) | 2,614,401 |
| 18 Dec 2019 | CNY | 7.58 | 7.66 | 7.58 | 7.59 | 7.59 | -0.01 (-0.13%) | 1,786,700 |
| 17 Dec 2019 | CNY | 7.49 | 7.63 | 7.48 | 7.6 | 7.6 | +0.08 (+1.06%) | 2,343,301 |
| 16 Dec 2019 | CNY | 7.46 | 7.54 | 7.41 | 7.52 | 7.52 | +0.08 (+1.08%) | 1,914,831 |
| 13 Dec 2019 | CNY | 7.4 | 7.47 | 7.39 | 7.44 | 7.44 | +0.07 (+0.95%) | 1,486,139 |
| 12 Dec 2019 | CNY | 7.39 | 7.43 | 7.37 | 7.37 | 7.37 | -0.06 (-0.81%) | 872,500 |
| 11 Dec 2019 | CNY | 7.4 | 7.43 | 7.38 | 7.43 | 7.43 | +0.02 (+0.27%) | 1,111,300 |
| 10 Dec 2019 | CNY | 7.43 | 7.43 | 7.35 | 7.41 | 7.41 | 0.0 (0.0%) | 1,049,200 |
| 9 Dec 2019 | CNY | 7.43 | 7.44 | 7.39 | 7.41 | 7.41 | 0.0 (0.0%) | 910,548 |
| 6 Dec 2019 | CNY | 7.36 | 7.41 | 7.34 | 7.41 | 7.41 | +0.05 (+0.68%) | 1,125,201 |
| 5 Dec 2019 | CNY | 7.33 | 7.39 | 7.32 | 7.36 | 7.36 | +0.01 (+0.14%) | 1,184,552 |
| 4 Dec 2019 | CNY | 7.33 | 7.36 | 7.27 | 7.35 | 7.35 | 0.0 (0.0%) | 921,113 |
| 3 Dec 2019 | CNY | 7.36 | 7.36 | 7.26 | 7.35 | 7.35 | +0.01 (+0.14%) | 1,041,900 |
| 2 Dec 2019 | CNY | 7.28 | 7.34 | 7.27 | 7.34 | 7.34 | +0.04 (+0.55%) | 1,139,327 |
| 29 Nov 2019 | CNY | 7.37 | 7.38 | 7.2 | 7.3 | 7.3 | -0.03 (-0.41%) | 1,469,800 |
| 28 Nov 2019 | CNY | 7.3 | 7.36 | 7.24 | 7.33 | 7.33 | +0.04 (+0.55%) | 1,143,700 |
| 27 Nov 2019 | CNY | 7.33 | 7.39 | 7.28 | 7.29 | 7.29 | -0.11 (-1.49%) | 1,128,200 |
