| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 9.58 | 9.62 | 9.43 | 9.5 | 9.5 | -0.03 (-0.31%) | 16,265,695 |
| 15 Jan 2020 | CNY | 9.75 | 9.75 | 9.5 | 9.53 | 9.53 | -0.22 (-2.26%) | 21,203,067 |
| 14 Jan 2020 | CNY | 9.71 | 9.86 | 9.7 | 9.75 | 9.75 | +0.06 (+0.62%) | 26,764,942 |
| 13 Jan 2020 | CNY | 9.57 | 9.7 | 9.47 | 9.69 | 9.69 | +0.1 (+1.04%) | 25,947,224 |
| 10 Jan 2020 | CNY | 9.68 | 9.68 | 9.52 | 9.59 | 9.59 | -0.06 (-0.62%) | 18,417,258 |
| 9 Jan 2020 | CNY | 9.61 | 9.78 | 9.58 | 9.65 | 9.65 | +0.17 (+1.79%) | 31,161,971 |
| 8 Jan 2020 | CNY | 9.65 | 9.7 | 9.44 | 9.48 | 9.48 | -0.27 (-2.77%) | 32,261,995 |
| 7 Jan 2020 | CNY | 9.66 | 9.76 | 9.63 | 9.75 | 9.75 | +0.08 (+0.83%) | 25,404,333 |
| 6 Jan 2020 | CNY | 9.7 | 9.81 | 9.59 | 9.67 | 9.67 | -0.06 (-0.62%) | 34,707,846 |
| 3 Jan 2020 | CNY | 9.88 | 9.93 | 9.69 | 9.73 | 9.73 | -0.1 (-1.02%) | 27,617,982 |
| 2 Jan 2020 | CNY | 9.99 | 10.05 | 9.82 | 9.83 | 9.83 | 0.0 (0.0%) | 46,838,062 |
| 31 Dec 2019 | CNY | 9.71 | 9.84 | 9.6 | 9.83 | 9.83 | +0.09 (+0.92%) | 32,813,307 |
| 30 Dec 2019 | CNY | 9.62 | 9.83 | 9.52 | 9.74 | 9.74 | +0.13 (+1.35%) | 35,768,519 |
| 27 Dec 2019 | CNY | 9.62 | 9.75 | 9.57 | 9.61 | 9.61 | -0.04 (-0.41%) | 31,122,455 |
| 26 Dec 2019 | CNY | 9.38 | 9.86 | 9.38 | 9.65 | 9.65 | +0.41 (+4.44%) | 55,477,772 |
| 25 Dec 2019 | CNY | 9.3 | 9.35 | 9.2 | 9.24 | 9.24 | -0.05 (-0.54%) | 18,322,863 |
| 24 Dec 2019 | CNY | 9.39 | 9.39 | 9.18 | 9.29 | 9.29 | -0.05 (-0.54%) | 22,573,008 |
| 23 Dec 2019 | CNY | 9.5 | 9.62 | 9.29 | 9.34 | 9.34 | -0.17 (-1.79%) | 32,940,308 |
| 20 Dec 2019 | CNY | 9.45 | 9.65 | 9.42 | 9.51 | 9.51 | +0.11 (+1.17%) | 24,819,952 |
| 19 Dec 2019 | CNY | 9.38 | 9.49 | 9.33 | 9.4 | 9.4 | +0.03 (+0.32%) | 18,098,296 |
| 18 Dec 2019 | CNY | 9.47 | 9.54 | 9.32 | 9.37 | 9.37 | -0.11 (-1.16%) | 28,135,411 |
| 17 Dec 2019 | CNY | 9.29 | 9.55 | 9.24 | 9.48 | 9.48 | +0.21 (+2.27%) | 42,830,373 |
| 16 Dec 2019 | CNY | 9.35 | 9.35 | 9.2 | 9.27 | 9.27 | -0.04 (-0.43%) | 28,845,449 |
| 13 Dec 2019 | CNY | 9.28 | 9.48 | 9.23 | 9.31 | 9.31 | +0.15 (+1.64%) | 34,959,590 |
| 12 Dec 2019 | CNY | 9.24 | 9.28 | 9.11 | 9.16 | 9.16 | -0.08 (-0.87%) | 27,283,538 |
| 11 Dec 2019 | CNY | 9.2 | 9.32 | 9.17 | 9.24 | 9.24 | +0.07 (+0.76%) | 35,380,466 |
| 10 Dec 2019 | CNY | 8.98 | 9.2 | 8.95 | 9.17 | 9.17 | +0.2 (+2.23%) | 49,309,927 |
| 9 Dec 2019 | CNY | 8.6 | 8.97 | 8.58 | 8.97 | 8.97 | +0.42 (+4.91%) | 53,909,810 |
| 6 Dec 2019 | CNY | 8.7 | 8.7 | 8.49 | 8.55 | 8.55 | -0.12 (-1.38%) | 24,408,705 |
| 5 Dec 2019 | CNY | 8.72 | 8.77 | 8.63 | 8.67 | 8.67 | -0.01 (-0.12%) | 14,032,790 |
