| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 6.99 | 6.99 | 6.78 | 6.81 | 6.81 | -0.11 (-1.59%) | 5,826,929 |
| 15 Jan 2020 | CNY | 6.84 | 6.96 | 6.8 | 6.92 | 6.92 | +0.06 (+0.87%) | 9,286,841 |
| 14 Jan 2020 | CNY | 6.79 | 6.97 | 6.74 | 6.86 | 6.86 | +0.06 (+0.88%) | 9,847,807 |
| 13 Jan 2020 | CNY | 6.68 | 6.81 | 6.61 | 6.8 | 6.8 | +0.11 (+1.64%) | 9,320,630 |
| 10 Jan 2020 | CNY | 6.81 | 6.84 | 6.64 | 6.69 | 6.69 | -0.11 (-1.62%) | 9,051,660 |
| 9 Jan 2020 | CNY | 6.87 | 6.88 | 6.77 | 6.8 | 6.8 | +0.01 (+0.15%) | 8,377,775 |
| 8 Jan 2020 | CNY | 6.88 | 6.96 | 6.77 | 6.79 | 6.79 | -0.26 (-3.69%) | 21,383,180 |
| 7 Jan 2020 | CNY | 6.87 | 7.26 | 6.76 | 7.05 | 7.05 | +0.13 (+1.88%) | 31,891,913 |
| 6 Jan 2020 | CNY | 7.06 | 7.06 | 6.82 | 6.92 | 6.92 | -0.07 (-1.00%) | 23,655,770 |
| 3 Jan 2020 | CNY | 6.83 | 7.02 | 6.75 | 6.99 | 6.99 | +0.14 (+2.04%) | 19,434,188 |
| 2 Jan 2020 | CNY | 6.72 | 6.87 | 6.62 | 6.85 | 6.85 | +0.19 (+2.85%) | 16,112,230 |
| 31 Dec 2019 | CNY | 6.62 | 6.71 | 6.58 | 6.66 | 6.66 | +0.05 (+0.76%) | 8,271,109 |
| 30 Dec 2019 | CNY | 6.5 | 6.68 | 6.33 | 6.61 | 6.61 | +0.13 (+2.01%) | 13,909,910 |
| 27 Dec 2019 | CNY | 6.65 | 6.67 | 6.48 | 6.48 | 6.48 | -0.11 (-1.67%) | 10,715,273 |
| 26 Dec 2019 | CNY | 6.48 | 6.61 | 6.41 | 6.59 | 6.59 | +0.1 (+1.54%) | 11,823,833 |
| 25 Dec 2019 | CNY | 6.62 | 6.63 | 6.43 | 6.49 | 6.49 | -0.11 (-1.67%) | 7,286,969 |
| 24 Dec 2019 | CNY | 6.36 | 6.61 | 6.34 | 6.6 | 6.6 | +0.19 (+2.96%) | 12,489,176 |
| 23 Dec 2019 | CNY | 6.4 | 6.48 | 6.32 | 6.41 | 6.41 | +0.01 (+0.16%) | 10,729,900 |
| 20 Dec 2019 | CNY | 6.52 | 6.56 | 6.4 | 6.4 | 6.4 | -0.07 (-1.08%) | 7,479,281 |
| 19 Dec 2019 | CNY | 6.48 | 6.54 | 6.44 | 6.47 | 6.47 | +0.01 (+0.15%) | 8,359,243 |
| 18 Dec 2019 | CNY | 6.57 | 6.6 | 6.45 | 6.46 | 6.46 | -0.09 (-1.37%) | 14,217,353 |
| 17 Dec 2019 | CNY | 6.39 | 6.56 | 6.32 | 6.55 | 6.55 | +0.17 (+2.66%) | 19,491,543 |
| 16 Dec 2019 | CNY | 6.19 | 6.4 | 6.15 | 6.38 | 6.38 | +0.19 (+3.07%) | 15,557,229 |
| 13 Dec 2019 | CNY | 6.05 | 6.23 | 6.02 | 6.19 | 6.19 | +0.19 (+3.17%) | 14,566,147 |
| 12 Dec 2019 | CNY | 5.94 | 6.05 | 5.89 | 6 | 6 | +0.04 (+0.67%) | 7,737,052 |
| 11 Dec 2019 | CNY | 5.85 | 5.97 | 5.77 | 5.96 | 5.96 | +0.11 (+1.88%) | 8,285,453 |
| 10 Dec 2019 | CNY | 5.81 | 5.91 | 5.73 | 5.85 | 5.85 | +0.05 (+0.86%) | 4,691,737 |
| 9 Dec 2019 | CNY | 5.81 | 5.84 | 5.77 | 5.8 | 5.8 | -0.01 (-0.17%) | 3,243,610 |
| 6 Dec 2019 | CNY | 5.88 | 5.88 | 5.79 | 5.81 | 5.81 | -0.06 (-1.02%) | 3,072,765 |
| 5 Dec 2019 | CNY | 5.76 | 5.89 | 5.76 | 5.87 | 5.87 | +0.07 (+1.21%) | 4,164,270 |
