| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 6.82 | 6.83 | 6.74 | 6.76 | 6.76 | -0.05 (-0.73%) | 2,103,037 |
| 15 Jan 2020 | CNY | 6.87 | 6.88 | 6.77 | 6.81 | 6.81 | -0.06 (-0.87%) | 2,484,300 |
| 14 Jan 2020 | CNY | 6.88 | 6.92 | 6.87 | 6.87 | 6.87 | -0.01 (-0.15%) | 3,166,601 |
| 13 Jan 2020 | CNY | 6.86 | 6.88 | 6.81 | 6.88 | 6.88 | +0.01 (+0.15%) | 1,953,518 |
| 10 Jan 2020 | CNY | 6.9 | 6.91 | 6.82 | 6.87 | 6.87 | 0.0 (0.0%) | 2,066,000 |
| 9 Jan 2020 | CNY | 6.83 | 6.88 | 6.83 | 6.87 | 6.87 | +0.06 (+0.88%) | 2,711,500 |
| 8 Jan 2020 | CNY | 6.92 | 6.92 | 6.79 | 6.81 | 6.81 | -0.13 (-1.87%) | 4,515,900 |
| 7 Jan 2020 | CNY | 6.88 | 6.96 | 6.86 | 6.94 | 6.94 | +0.04 (+0.58%) | 3,175,758 |
| 6 Jan 2020 | CNY | 6.85 | 6.99 | 6.81 | 6.9 | 6.9 | +0.06 (+0.88%) | 5,213,611 |
| 3 Jan 2020 | CNY | 6.85 | 6.85 | 6.8 | 6.84 | 6.84 | +0.01 (+0.15%) | 2,819,542 |
| 2 Jan 2020 | CNY | 6.79 | 6.85 | 6.78 | 6.83 | 6.83 | +0.07 (+1.04%) | 3,973,080 |
| 31 Dec 2019 | CNY | 6.71 | 6.76 | 6.7 | 6.76 | 6.76 | +0.05 (+0.75%) | 1,916,008 |
| 30 Dec 2019 | CNY | 6.7 | 6.73 | 6.59 | 6.71 | 6.71 | +0.01 (+0.15%) | 3,047,301 |
| 27 Dec 2019 | CNY | 6.77 | 6.78 | 6.7 | 6.7 | 6.7 | -0.06 (-0.89%) | 2,429,837 |
| 26 Dec 2019 | CNY | 6.67 | 6.77 | 6.66 | 6.76 | 6.76 | +0.07 (+1.05%) | 2,288,074 |
| 25 Dec 2019 | CNY | 6.7 | 6.71 | 6.65 | 6.69 | 6.69 | -0.01 (-0.15%) | 2,191,138 |
| 24 Dec 2019 | CNY | 6.65 | 6.71 | 6.61 | 6.7 | 6.7 | +0.07 (+1.06%) | 1,886,427 |
| 23 Dec 2019 | CNY | 6.77 | 6.77 | 6.62 | 6.63 | 6.63 | -0.14 (-2.07%) | 2,686,020 |
| 20 Dec 2019 | CNY | 6.88 | 6.89 | 6.76 | 6.77 | 6.77 | -0.08 (-1.17%) | 2,384,242 |
| 19 Dec 2019 | CNY | 6.78 | 6.85 | 6.78 | 6.85 | 6.85 | +0.05 (+0.74%) | 2,590,040 |
| 18 Dec 2019 | CNY | 6.79 | 6.85 | 6.78 | 6.8 | 6.8 | 0.0 (0.0%) | 3,096,351 |
| 17 Dec 2019 | CNY | 6.75 | 6.86 | 6.72 | 6.8 | 6.8 | +0.06 (+0.89%) | 3,274,151 |
| 16 Dec 2019 | CNY | 6.69 | 6.75 | 6.67 | 6.74 | 6.74 | +0.05 (+0.75%) | 2,667,001 |
| 13 Dec 2019 | CNY | 6.62 | 6.7 | 6.62 | 6.69 | 6.69 | +0.09 (+1.36%) | 2,557,351 |
| 12 Dec 2019 | CNY | 6.65 | 6.66 | 6.59 | 6.6 | 6.6 | -0.05 (-0.75%) | 972,400 |
| 11 Dec 2019 | CNY | 6.65 | 6.66 | 6.61 | 6.65 | 6.65 | +0.01 (+0.15%) | 1,291,970 |
| 10 Dec 2019 | CNY | 6.62 | 6.66 | 6.61 | 6.64 | 6.64 | +0.02 (+0.30%) | 1,195,470 |
| 9 Dec 2019 | CNY | 6.64 | 6.67 | 6.6 | 6.62 | 6.62 | -0.04 (-0.60%) | 1,509,028 |
| 6 Dec 2019 | CNY | 6.64 | 6.68 | 6.6 | 6.66 | 6.66 | +0.03 (+0.45%) | 2,049,600 |
| 5 Dec 2019 | CNY | 6.6 | 6.64 | 6.55 | 6.63 | 6.63 | +0.04 (+0.61%) | 1,654,487 |
