| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2020 | CNY | 9.8674 | 10.0512 | 9.7337 | 9.9593 | 9.9593 | +0.175 (+1.79%) | 23,659,580 |
| 7 Jan 2020 | CNY | 9.717 | 9.7838 | 9.6084 | 9.7838 | 9.7838 | +0.05 (+0.51%) | 13,100,790 |
| 6 Jan 2020 | CNY | 9.6919 | 9.9092 | 9.6919 | 9.7337 | 9.7337 | +0.084 (+0.87%) | 20,722,893 |
| 3 Jan 2020 | CNY | 9.4914 | 9.7086 | 9.4496 | 9.6502 | 9.6502 | +0.159 (+1.67%) | 17,667,633 |
| 2 Jan 2020 | CNY | 9.4496 | 9.4998 | 9.3744 | 9.4914 | 9.4914 | +0.134 (+1.43%) | 9,984,448 |
| 31 Dec 2019 | CNY | 9.3577 | 9.5081 | 9.2575 | 9.3577 | 9.3577 | +0.033 (+0.36%) | 7,101,263 |
| 30 Dec 2019 | CNY | 9.3995 | 9.3995 | 9.1071 | 9.3243 | 9.3243 | -0.075 (-0.80%) | 10,624,628 |
| 27 Dec 2019 | CNY | 9.5666 | 9.6919 | 9.3577 | 9.3995 | 9.3995 | +0.008 (+0.09%) | 12,601,652 |
| 26 Dec 2019 | CNY | 9.2742 | 9.3912 | 9.2491 | 9.3912 | 9.3912 | +0.109 (+1.17%) | 6,136,293 |
| 25 Dec 2019 | CNY | 9.2825 | 9.3243 | 9.2073 | 9.2825 | 9.2825 | -0.017 (-0.18%) | 6,333,401 |
| 24 Dec 2019 | CNY | 9.2658 | 9.4162 | 9.2324 | 9.2992 | 9.2992 | +0.067 (+0.72%) | 7,710,842 |
| 23 Dec 2019 | CNY | 9.4747 | 9.5833 | 9.2073 | 9.2324 | 9.2324 | -0.075 (-0.81%) | 11,873,730 |
| 20 Dec 2019 | CNY | 9.4998 | 9.4998 | 9.2742 | 9.3076 | 9.3076 | -0.192 (-2.02%) | 9,089,888 |
| 19 Dec 2019 | CNY | 9.4162 | 9.5833 | 9.3995 | 9.4998 | 9.4998 | +0.05 (+0.53%) | 7,419,827 |
| 18 Dec 2019 | CNY | 9.6084 | 9.6502 | 9.4246 | 9.4496 | 9.4496 | -0.1 (-1.05%) | 13,498,945 |
| 17 Dec 2019 | CNY | 9.4329 | 9.7254 | 9.4329 | 9.5499 | 9.5499 | +0.234 (+2.51%) | 19,783,321 |
| 16 Dec 2019 | CNY | 8.9901 | 9.4079 | 8.9901 | 9.316 | 9.316 | +0.384 (+4.30%) | 15,226,026 |
| 13 Dec 2019 | CNY | 8.8314 | 8.9483 | 8.7979 | 8.9316 | 8.9316 | +0.15 (+1.71%) | 6,278,368 |
| 12 Dec 2019 | CNY | 8.7979 | 8.8481 | 8.7562 | 8.7812 | 8.7812 | -0.059 (-0.66%) | 3,653,858 |
| 11 Dec 2019 | CNY | 8.8481 | 8.9066 | 8.7729 | 8.8397 | 8.8397 | -0.067 (-0.75%) | 4,730,441 |
| 10 Dec 2019 | CNY | 8.9483 | 9.0319 | 8.7979 | 8.9066 | 8.9066 | +0.034 (+0.38%) | 6,855,974 |
| 9 Dec 2019 | CNY | 8.8397 | 8.8982 | 8.7812 | 8.8731 | 8.8731 | +0.059 (+0.66%) | 5,145,877 |
| 6 Dec 2019 | CNY | 8.823 | 8.8481 | 8.7645 | 8.8146 | 8.8146 | -0.008 (-0.10%) | 5,161,815 |
| 5 Dec 2019 | CNY | 8.7395 | 8.8397 | 8.7311 | 8.823 | 8.823 | +0.084 (+0.96%) | 6,931,411 |
| 4 Dec 2019 | CNY | 8.6308 | 8.7562 | 8.6058 | 8.7395 | 8.7395 | +0.084 (+0.97%) | 4,562,640 |
| 3 Dec 2019 | CNY | 8.5891 | 8.6893 | 8.5473 | 8.6559 | 8.6559 | +0.025 (+0.29%) | 4,632,570 |
| 2 Dec 2019 | CNY | 8.5807 | 8.6726 | 8.564 | 8.6308 | 8.6308 | +0.033 (+0.39%) | 2,869,683 |
| 29 Nov 2019 | CNY | 8.5974 | 8.6308 | 8.447 | 8.5974 | 8.5974 | 0.0 (0.0%) | 3,221,799 |
| 28 Nov 2019 | CNY | 8.6141 | 8.6893 | 8.5807 | 8.5974 | 8.5974 | -0.033 (-0.39%) | 2,570,881 |
| 27 Nov 2019 | CNY | 8.6475 | 8.681 | 8.5891 | 8.6308 | 8.6308 | -0.017 (-0.19%) | 2,885,058 |
