| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2020 | CNY | 6.86 | 6.94 | 6.73 | 6.77 | 6.77 | -0.1 (-1.46%) | 16,975,861 |
| 7 Jan 2020 | CNY | 6.84 | 6.9 | 6.81 | 6.87 | 6.87 | +0.02 (+0.29%) | 12,282,576 |
| 6 Jan 2020 | CNY | 6.9 | 6.94 | 6.78 | 6.85 | 6.85 | -0.04 (-0.58%) | 17,956,741 |
| 3 Jan 2020 | CNY | 6.69 | 6.96 | 6.68 | 6.89 | 6.89 | +0.2 (+2.99%) | 25,063,987 |
| 2 Jan 2020 | CNY | 6.65 | 6.74 | 6.62 | 6.69 | 6.69 | +0.09 (+1.36%) | 13,909,738 |
| 31 Dec 2019 | CNY | 6.6 | 6.71 | 6.56 | 6.6 | 6.6 | -0.01 (-0.15%) | 10,459,727 |
| 30 Dec 2019 | CNY | 6.48 | 6.63 | 6.47 | 6.61 | 6.61 | +0.13 (+2.01%) | 10,889,155 |
| 27 Dec 2019 | CNY | 6.42 | 6.58 | 6.41 | 6.48 | 6.48 | +0.02 (+0.31%) | 11,153,237 |
| 26 Dec 2019 | CNY | 6.46 | 6.5 | 6.4 | 6.46 | 6.46 | 0.0 (0.0%) | 6,151,367 |
| 25 Dec 2019 | CNY | 6.45 | 6.47 | 6.4 | 6.46 | 6.46 | +0.01 (+0.16%) | 6,279,557 |
| 24 Dec 2019 | CNY | 6.42 | 6.47 | 6.38 | 6.45 | 6.45 | +0.03 (+0.47%) | 5,453,516 |
| 23 Dec 2019 | CNY | 6.49 | 6.56 | 6.4 | 6.42 | 6.42 | -0.13 (-1.98%) | 8,718,154 |
| 20 Dec 2019 | CNY | 6.6 | 6.76 | 6.53 | 6.55 | 6.55 | -0.01 (-0.15%) | 15,841,120 |
| 19 Dec 2019 | CNY | 6.55 | 6.59 | 6.53 | 6.56 | 6.56 | +0.01 (+0.15%) | 6,362,842 |
| 18 Dec 2019 | CNY | 6.57 | 6.62 | 6.54 | 6.55 | 6.55 | -0.03 (-0.46%) | 8,259,028 |
| 17 Dec 2019 | CNY | 6.48 | 6.62 | 6.43 | 6.58 | 6.58 | +0.12 (+1.86%) | 12,588,228 |
| 16 Dec 2019 | CNY | 6.35 | 6.46 | 6.29 | 6.46 | 6.46 | +0.15 (+2.38%) | 10,660,126 |
| 13 Dec 2019 | CNY | 6.26 | 6.32 | 6.26 | 6.31 | 6.31 | +0.08 (+1.28%) | 6,508,802 |
| 12 Dec 2019 | CNY | 6.29 | 6.3 | 6.23 | 6.23 | 6.23 | -0.06 (-0.95%) | 4,714,553 |
| 11 Dec 2019 | CNY | 6.31 | 6.33 | 6.27 | 6.29 | 6.29 | -0.02 (-0.32%) | 4,728,046 |
| 10 Dec 2019 | CNY | 6.32 | 6.33 | 6.26 | 6.31 | 6.31 | -0.01 (-0.16%) | 4,302,679 |
| 9 Dec 2019 | CNY | 6.35 | 6.36 | 6.31 | 6.32 | 6.32 | -0.03 (-0.47%) | 4,258,202 |
| 6 Dec 2019 | CNY | 6.33 | 6.35 | 6.3 | 6.35 | 6.35 | +0.03 (+0.47%) | 4,476,400 |
| 5 Dec 2019 | CNY | 6.28 | 6.33 | 6.27 | 6.32 | 6.32 | +0.04 (+0.64%) | 6,582,612 |
| 4 Dec 2019 | CNY | 6.23 | 6.28 | 6.19 | 6.28 | 6.28 | +0.04 (+0.64%) | 4,699,218 |
| 3 Dec 2019 | CNY | 6.28 | 6.29 | 6.18 | 6.24 | 6.24 | -0.05 (-0.79%) | 6,439,544 |
| 2 Dec 2019 | CNY | 6.3 | 6.38 | 6.27 | 6.29 | 6.29 | -0.06 (-0.94%) | 5,592,572 |
| 29 Nov 2019 | CNY | 6.33 | 6.38 | 6.31 | 6.35 | 6.35 | -0.01 (-0.16%) | 3,838,774 |
| 28 Nov 2019 | CNY | 6.42 | 6.49 | 6.36 | 6.36 | 6.36 | +0.02 (+0.32%) | 5,967,173 |
| 27 Nov 2019 | CNY | 6.32 | 6.37 | 6.28 | 6.34 | 6.34 | +0.02 (+0.32%) | 4,012,633 |
