| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2020 | CNY | 7.28 | 7.36 | 7.13 | 7.18 | 7.18 | -0.11 (-1.51%) | 19,651,751 |
| 14 Jan 2020 | CNY | 7.18 | 7.48 | 7.17 | 7.29 | 7.29 | +0.11 (+1.53%) | 39,524,573 |
| 13 Jan 2020 | CNY | 7.1 | 7.18 | 7.02 | 7.18 | 7.18 | +0.08 (+1.13%) | 18,728,046 |
| 10 Jan 2020 | CNY | 7.29 | 7.31 | 7.05 | 7.1 | 7.1 | -0.16 (-2.20%) | 27,227,826 |
| 9 Jan 2020 | CNY | 7.37 | 7.45 | 7.14 | 7.26 | 7.26 | +0.01 (+0.14%) | 35,460,312 |
| 8 Jan 2020 | CNY | 7.24 | 7.51 | 7.18 | 7.25 | 7.25 | -0.08 (-1.09%) | 59,675,754 |
| 7 Jan 2020 | CNY | 6.93 | 7.43 | 6.9 | 7.33 | 7.33 | +0.43 (+6.23%) | 66,873,874 |
| 6 Jan 2020 | CNY | 6.8 | 7 | 6.71 | 6.9 | 6.9 | +0.04 (+0.58%) | 36,425,275 |
| 3 Jan 2020 | CNY | 6.86 | 6.95 | 6.78 | 6.86 | 6.86 | -0.01 (-0.15%) | 30,871,130 |
| 2 Jan 2020 | CNY | 6.83 | 6.95 | 6.81 | 6.87 | 6.87 | +0.13 (+1.93%) | 37,231,252 |
| 31 Dec 2019 | CNY | 6.79 | 6.95 | 6.71 | 6.74 | 6.74 | -0.01 (-0.15%) | 33,435,016 |
| 30 Dec 2019 | CNY | 6.7 | 6.83 | 6.59 | 6.75 | 6.75 | +0.29 (+4.49%) | 47,620,738 |
| 27 Dec 2019 | CNY | 6.56 | 6.65 | 6.43 | 6.46 | 6.46 | -0.11 (-1.67%) | 21,464,761 |
| 26 Dec 2019 | CNY | 6.4 | 6.59 | 6.36 | 6.57 | 6.57 | +0.16 (+2.50%) | 23,496,773 |
| 25 Dec 2019 | CNY | 6.44 | 6.48 | 6.37 | 6.41 | 6.41 | -0.03 (-0.47%) | 13,215,445 |
| 24 Dec 2019 | CNY | 6.41 | 6.45 | 6.31 | 6.44 | 6.44 | +0.03 (+0.47%) | 17,518,798 |
| 23 Dec 2019 | CNY | 6.63 | 6.75 | 6.4 | 6.41 | 6.41 | -0.23 (-3.46%) | 23,582,049 |
| 20 Dec 2019 | CNY | 6.6 | 6.83 | 6.52 | 6.64 | 6.64 | +0.02 (+0.30%) | 30,990,598 |
| 19 Dec 2019 | CNY | 6.58 | 6.72 | 6.53 | 6.62 | 6.62 | +0.1 (+1.53%) | 24,480,325 |
| 18 Dec 2019 | CNY | 6.55 | 6.65 | 6.47 | 6.52 | 6.52 | -0.03 (-0.46%) | 20,264,210 |
| 17 Dec 2019 | CNY | 6.41 | 6.6 | 6.39 | 6.55 | 6.55 | +0.12 (+1.87%) | 24,871,080 |
| 16 Dec 2019 | CNY | 6.33 | 6.43 | 6.28 | 6.43 | 6.43 | +0.12 (+1.90%) | 16,979,632 |
| 13 Dec 2019 | CNY | 6.25 | 6.42 | 6.23 | 6.31 | 6.31 | +0.14 (+2.27%) | 18,374,416 |
| 12 Dec 2019 | CNY | 6.31 | 6.31 | 6.17 | 6.17 | 6.17 | -0.13 (-2.06%) | 10,762,170 |
| 11 Dec 2019 | CNY | 6.27 | 6.34 | 6.22 | 6.3 | 6.3 | +0.01 (+0.16%) | 12,782,812 |
| 10 Dec 2019 | CNY | 6.11 | 6.36 | 6.09 | 6.29 | 6.29 | +0.18 (+2.95%) | 21,559,233 |
| 9 Dec 2019 | CNY | 6.11 | 6.15 | 6.07 | 6.11 | 6.11 | 0.0 (0.0%) | 7,581,103 |
| 6 Dec 2019 | CNY | 6.09 | 6.12 | 6.04 | 6.11 | 6.11 | +0.01 (+0.16%) | 7,889,023 |
| 5 Dec 2019 | CNY | 6.02 | 6.13 | 6.01 | 6.1 | 6.1 | +0.08 (+1.33%) | 8,366,784 |
| 4 Dec 2019 | CNY | 5.98 | 6.04 | 5.97 | 6.02 | 6.02 | 0.0 (0.0%) | 4,707,306 |
