| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2020 | CNY | 7.6786 | 7.7429 | 7.6571 | 7.7143 | 7.7143 | +0.086 (+1.12%) | 3,253,727 |
| 31 Dec 2019 | CNY | 7.6357 | 7.65 | 7.5429 | 7.6286 | 7.6286 | +0.014 (+0.19%) | 2,601,649 |
| 30 Dec 2019 | CNY | 7.5071 | 7.6143 | 7.4286 | 7.6143 | 7.6143 | +0.107 (+1.43%) | 3,293,001 |
| 27 Dec 2019 | CNY | 7.4643 | 7.5929 | 7.45 | 7.5071 | 7.5071 | +0.043 (+0.57%) | 2,550,468 |
| 26 Dec 2019 | CNY | 7.4786 | 7.5071 | 7.4071 | 7.4643 | 7.4643 | -0.014 (-0.19%) | 2,755,368 |
| 25 Dec 2019 | CNY | 7.4786 | 7.5429 | 7.4286 | 7.4786 | 7.4786 | -0.05 (-0.66%) | 2,035,670 |
| 24 Dec 2019 | CNY | 7.4071 | 7.5429 | 7.3929 | 7.5286 | 7.5286 | +0.136 (+1.84%) | 2,537,763 |
| 23 Dec 2019 | CNY | 7.4357 | 7.5286 | 7.3929 | 7.3929 | 7.3929 | -0.036 (-0.48%) | 3,375,922 |
| 20 Dec 2019 | CNY | 7.5643 | 7.5857 | 7.4143 | 7.4286 | 7.4286 | -0.136 (-1.79%) | 2,585,961 |
| 19 Dec 2019 | CNY | 7.5071 | 7.5929 | 7.4929 | 7.5643 | 7.5643 | +0.043 (+0.57%) | 2,710,274 |
| 18 Dec 2019 | CNY | 7.5429 | 7.6929 | 7.5143 | 7.5214 | 7.5214 | -0.029 (-0.38%) | 2,945,122 |
| 17 Dec 2019 | CNY | 7.5 | 7.6286 | 7.4714 | 7.55 | 7.55 | +0.05 (+0.67%) | 3,630,873 |
| 16 Dec 2019 | CNY | 7.4714 | 7.5286 | 7.3571 | 7.5 | 7.5 | +0.021 (+0.29%) | 3,818,253 |
| 13 Dec 2019 | CNY | 7.25 | 7.5 | 7.2214 | 7.4786 | 7.4786 | +0.264 (+3.66%) | 6,191,799 |
| 12 Dec 2019 | CNY | 7.25 | 7.2571 | 7.2071 | 7.2143 | 7.2143 | -0.014 (-0.20%) | 1,976,240 |
| 11 Dec 2019 | CNY | 7.2357 | 7.2786 | 7.2 | 7.2286 | 7.2286 | -0.007 (-0.10%) | 1,826,036 |
| 10 Dec 2019 | CNY | 7.2571 | 7.2786 | 7.2143 | 7.2357 | 7.2357 | -0.021 (-0.29%) | 2,812,912 |
| 9 Dec 2019 | CNY | 7.3214 | 7.3214 | 7.2214 | 7.2571 | 7.2571 | 0.0 (0.0%) | 1,856,190 |
| 6 Dec 2019 | CNY | 7.2714 | 7.2786 | 7.2143 | 7.2571 | 7.2571 | -0.021 (-0.30%) | 2,632,210 |
| 5 Dec 2019 | CNY | 7.2643 | 7.3071 | 7.2429 | 7.2786 | 7.2786 | +0.014 (+0.20%) | 2,493,880 |
| 4 Dec 2019 | CNY | 7.2929 | 7.2929 | 7.2071 | 7.2643 | 7.2643 | -0.036 (-0.49%) | 2,181,608 |
| 3 Dec 2019 | CNY | 7.2929 | 7.3357 | 7.2071 | 7.3 | 7.3 | -0.029 (-0.39%) | 2,853,128 |
| 2 Dec 2019 | CNY | 7.1357 | 7.4143 | 7.1357 | 7.3286 | 7.3286 | +0.2 (+2.81%) | 5,973,746 |
| 29 Nov 2019 | CNY | 7.0714 | 7.1643 | 7 | 7.1286 | 7.1286 | +0.057 (+0.81%) | 3,212,260 |
| 28 Nov 2019 | CNY | 6.9643 | 7.1 | 6.9643 | 7.0714 | 7.0714 | +0.086 (+1.23%) | 2,637,110 |
| 27 Nov 2019 | CNY | 7.1071 | 7.1071 | 6.95 | 6.9857 | 6.9857 | -0.057 (-0.81%) | 1,784,300 |
| 26 Nov 2019 | CNY | 7.0929 | 7.1571 | 7 | 7.0429 | 7.0429 | -0.043 (-0.60%) | 1,463,630 |
| 25 Nov 2019 | CNY | 6.9714 | 7.1071 | 6.9714 | 7.0857 | 7.0857 | +0.107 (+1.53%) | 1,282,675 |
| 22 Nov 2019 | CNY | 7.1 | 7.1429 | 6.9571 | 6.9786 | 6.9786 | -0.079 (-1.11%) | 1,434,160 |
| 21 Nov 2019 | CNY | 7.0714 | 7.0929 | 6.9857 | 7.0571 | 7.0571 | +0.021 (+0.30%) | 1,023,540 |
