| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 7.32 | 7.4 | 7.26 | 7.37 | 7.37 | +0.05 (+0.68%) | 6,960,482 |
| 15 Jan 2020 | CNY | 7.35 | 7.4 | 7.27 | 7.32 | 7.32 | -0.06 (-0.81%) | 5,048,878 |
| 14 Jan 2020 | CNY | 7.25 | 7.47 | 7.24 | 7.38 | 7.38 | +0.13 (+1.79%) | 12,318,541 |
| 13 Jan 2020 | CNY | 7.24 | 7.26 | 7.17 | 7.25 | 7.25 | +0.03 (+0.42%) | 5,504,365 |
| 10 Jan 2020 | CNY | 7.17 | 7.24 | 7.12 | 7.22 | 7.22 | +0.04 (+0.56%) | 6,223,370 |
| 9 Jan 2020 | CNY | 7.13 | 7.21 | 7.13 | 7.18 | 7.18 | +0.09 (+1.27%) | 5,327,408 |
| 8 Jan 2020 | CNY | 7.23 | 7.28 | 7.08 | 7.09 | 7.09 | -0.18 (-2.48%) | 9,111,221 |
| 7 Jan 2020 | CNY | 7.17 | 7.29 | 7.16 | 7.27 | 7.27 | +0.09 (+1.25%) | 7,105,144 |
| 6 Jan 2020 | CNY | 7.08 | 7.2 | 7.04 | 7.18 | 7.18 | +0.07 (+0.98%) | 9,202,727 |
| 3 Jan 2020 | CNY | 7.11 | 7.16 | 7.08 | 7.11 | 7.11 | +0.01 (+0.14%) | 5,882,233 |
| 2 Jan 2020 | CNY | 7.06 | 7.14 | 7.03 | 7.1 | 7.1 | +0.09 (+1.28%) | 7,741,052 |
| 31 Dec 2019 | CNY | 6.92 | 7.04 | 6.92 | 7.01 | 7.01 | +0.07 (+1.01%) | 4,730,188 |
| 30 Dec 2019 | CNY | 6.9 | 6.96 | 6.81 | 6.94 | 6.94 | +0.02 (+0.29%) | 4,561,366 |
| 27 Dec 2019 | CNY | 6.98 | 7.05 | 6.91 | 6.92 | 6.92 | -0.07 (-1.00%) | 5,697,764 |
| 26 Dec 2019 | CNY | 6.94 | 6.99 | 6.93 | 6.99 | 6.99 | +0.05 (+0.72%) | 3,094,507 |
| 25 Dec 2019 | CNY | 7.02 | 7.05 | 6.91 | 6.94 | 6.94 | -0.09 (-1.28%) | 5,217,073 |
| 24 Dec 2019 | CNY | 6.97 | 7.04 | 6.92 | 7.03 | 7.03 | +0.05 (+0.72%) | 5,257,475 |
| 23 Dec 2019 | CNY | 7.09 | 7.09 | 6.86 | 6.98 | 6.98 | -0.08 (-1.13%) | 7,898,910 |
| 20 Dec 2019 | CNY | 7.15 | 7.19 | 7.04 | 7.06 | 7.06 | -0.09 (-1.26%) | 6,066,853 |
| 19 Dec 2019 | CNY | 7.03 | 7.21 | 6.98 | 7.15 | 7.15 | +0.14 (+2.00%) | 8,662,882 |
| 18 Dec 2019 | CNY | 6.97 | 7.07 | 6.94 | 7.01 | 7.01 | +0.08 (+1.15%) | 8,273,838 |
| 17 Dec 2019 | CNY | 6.89 | 7.01 | 6.84 | 6.93 | 6.93 | +0.04 (+0.58%) | 7,770,847 |
| 16 Dec 2019 | CNY | 6.76 | 6.89 | 6.72 | 6.89 | 6.89 | +0.14 (+2.07%) | 7,473,924 |
| 13 Dec 2019 | CNY | 6.71 | 6.76 | 6.69 | 6.75 | 6.75 | +0.09 (+1.35%) | 5,375,636 |
| 12 Dec 2019 | CNY | 6.74 | 6.75 | 6.65 | 6.66 | 6.66 | -0.08 (-1.19%) | 3,745,514 |
| 11 Dec 2019 | CNY | 6.75 | 6.76 | 6.7 | 6.74 | 6.74 | +0.02 (+0.30%) | 2,469,036 |
| 10 Dec 2019 | CNY | 6.79 | 6.79 | 6.68 | 6.72 | 6.72 | -0.07 (-1.03%) | 4,573,005 |
| 9 Dec 2019 | CNY | 6.75 | 6.82 | 6.73 | 6.79 | 6.79 | +0.06 (+0.89%) | 3,564,860 |
| 6 Dec 2019 | CNY | 6.7 | 6.75 | 6.69 | 6.73 | 6.73 | +0.03 (+0.45%) | 3,366,474 |
| 5 Dec 2019 | CNY | 6.65 | 6.73 | 6.65 | 6.7 | 6.7 | +0.05 (+0.75%) | 2,860,873 |
