| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2020 | CNY | 8.9 | 9.28 | 8.69 | 9.24 | 9.24 | +0.71 (+8.32%) | 108,869,630 |
| 7 Jan 2020 | CNY | 8.56 | 8.58 | 8.41 | 8.53 | 8.53 | -0.28 (-3.18%) | 50,855,861 |
| 6 Jan 2020 | CNY | 8.5 | 8.87 | 8.36 | 8.81 | 8.81 | +0.65 (+7.97%) | 83,788,225 |
| 3 Jan 2020 | CNY | 7.97 | 8.2 | 7.94 | 8.16 | 8.16 | +0.24 (+3.03%) | 44,103,627 |
| 2 Jan 2020 | CNY | 7.84 | 7.94 | 7.82 | 7.92 | 7.92 | +0.03 (+0.38%) | 23,128,939 |
| 31 Dec 2019 | CNY | 7.83 | 7.94 | 7.79 | 7.89 | 7.89 | +0.09 (+1.15%) | 25,618,026 |
| 30 Dec 2019 | CNY | 7.77 | 7.86 | 7.67 | 7.8 | 7.8 | +0.02 (+0.26%) | 23,173,762 |
| 27 Dec 2019 | CNY | 7.72 | 7.94 | 7.7 | 7.78 | 7.78 | +0.09 (+1.17%) | 36,693,539 |
| 26 Dec 2019 | CNY | 7.61 | 7.74 | 7.6 | 7.69 | 7.69 | +0.04 (+0.52%) | 20,063,366 |
| 25 Dec 2019 | CNY | 7.76 | 7.79 | 7.64 | 7.65 | 7.65 | +0.03 (+0.39%) | 20,879,553 |
| 24 Dec 2019 | CNY | 7.54 | 7.64 | 7.53 | 7.62 | 7.62 | +0.08 (+1.06%) | 14,671,174 |
| 23 Dec 2019 | CNY | 7.64 | 7.67 | 7.48 | 7.54 | 7.54 | -0.1 (-1.31%) | 18,858,987 |
| 20 Dec 2019 | CNY | 7.67 | 7.75 | 7.63 | 7.64 | 7.64 | -0.03 (-0.39%) | 19,930,734 |
| 19 Dec 2019 | CNY | 7.64 | 7.74 | 7.63 | 7.67 | 7.67 | -0.04 (-0.52%) | 20,665,156 |
| 18 Dec 2019 | CNY | 7.56 | 7.73 | 7.52 | 7.71 | 7.71 | +0.12 (+1.58%) | 28,872,210 |
| 17 Dec 2019 | CNY | 7.42 | 7.6 | 7.39 | 7.59 | 7.59 | +0.14 (+1.88%) | 27,675,705 |
| 16 Dec 2019 | CNY | 7.39 | 7.45 | 7.35 | 7.45 | 7.45 | +0.04 (+0.54%) | 15,633,988 |
| 13 Dec 2019 | CNY | 7.35 | 7.44 | 7.34 | 7.41 | 7.41 | -0.06 (-0.80%) | 20,854,056 |
| 12 Dec 2019 | CNY | 7.56 | 7.58 | 7.46 | 7.47 | 7.47 | -0.05 (-0.66%) | 18,111,961 |
| 11 Dec 2019 | CNY | 7.43 | 7.54 | 7.39 | 7.52 | 7.52 | +0.09 (+1.21%) | 20,943,385 |
| 10 Dec 2019 | CNY | 7.37 | 7.45 | 7.36 | 7.43 | 7.43 | +0.05 (+0.68%) | 14,037,965 |
| 9 Dec 2019 | CNY | 7.31 | 7.4 | 7.29 | 7.38 | 7.38 | -0.05 (-0.67%) | 14,116,510 |
| 6 Dec 2019 | CNY | 7.37 | 7.47 | 7.36 | 7.43 | 7.43 | +0.02 (+0.27%) | 18,731,409 |
| 5 Dec 2019 | CNY | 7.4 | 7.43 | 7.35 | 7.41 | 7.41 | -0.1 (-1.33%) | 23,441,957 |
| 4 Dec 2019 | CNY | 7.37 | 7.57 | 7.29 | 7.51 | 7.51 | +0.29 (+4.02%) | 40,756,082 |
| 3 Dec 2019 | CNY | 7.2 | 7.29 | 7.18 | 7.22 | 7.22 | +0.06 (+0.84%) | 9,749,683 |
| 2 Dec 2019 | CNY | 7.13 | 7.19 | 7.13 | 7.16 | 7.16 | -0.01 (-0.14%) | 6,615,811 |
| 29 Nov 2019 | CNY | 7.26 | 7.26 | 7.12 | 7.17 | 7.17 | -0.09 (-1.24%) | 13,534,364 |
| 28 Nov 2019 | CNY | 7.28 | 7.33 | 7.24 | 7.26 | 7.26 | -0.04 (-0.55%) | 11,279,510 |
| 27 Nov 2019 | CNY | 7.3 | 7.36 | 7.25 | 7.3 | 7.3 | -0.07 (-0.95%) | 12,952,460 |
