| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2020 | CNY | 9.36 | 9.43 | 9.1 | 9.1 | 9.1 | -0.4 (-4.21%) | 62,820,091 |
| 7 Jan 2020 | CNY | 9.16 | 9.53 | 9.16 | 9.5 | 9.5 | +0.36 (+3.94%) | 86,929,193 |
| 6 Jan 2020 | CNY | 9.03 | 9.37 | 9.02 | 9.14 | 9.14 | -0.06 (-0.65%) | 65,483,114 |
| 3 Jan 2020 | CNY | 8.91 | 9.22 | 8.87 | 9.2 | 9.2 | +0.3 (+3.37%) | 73,310,989 |
| 2 Jan 2020 | CNY | 8.72 | 8.98 | 8.64 | 8.9 | 8.9 | +0.29 (+3.37%) | 49,850,909 |
| 31 Dec 2019 | CNY | 8.55 | 8.76 | 8.51 | 8.61 | 8.61 | +0.05 (+0.58%) | 29,943,029 |
| 30 Dec 2019 | CNY | 8.52 | 8.62 | 8.07 | 8.56 | 8.56 | -0.09 (-1.04%) | 40,517,489 |
| 27 Dec 2019 | CNY | 8.94 | 9 | 8.62 | 8.65 | 8.65 | -0.33 (-3.67%) | 49,406,591 |
| 26 Dec 2019 | CNY | 8.83 | 8.99 | 8.75 | 8.98 | 8.98 | +0.14 (+1.58%) | 46,249,792 |
| 25 Dec 2019 | CNY | 8.65 | 8.97 | 8.63 | 8.84 | 8.84 | +0.17 (+1.96%) | 44,852,867 |
| 24 Dec 2019 | CNY | 8.53 | 8.75 | 8.48 | 8.67 | 8.67 | +0.15 (+1.76%) | 34,146,046 |
| 23 Dec 2019 | CNY | 8.96 | 9.02 | 8.49 | 8.52 | 8.52 | -0.37 (-4.16%) | 40,381,508 |
| 20 Dec 2019 | CNY | 9.25 | 9.28 | 8.85 | 8.89 | 8.89 | -0.37 (-4.00%) | 57,852,855 |
| 19 Dec 2019 | CNY | 9.18 | 9.44 | 9.17 | 9.26 | 9.26 | +0.07 (+0.76%) | 55,717,712 |
| 18 Dec 2019 | CNY | 9.36 | 9.36 | 9.15 | 9.19 | 9.19 | -0.21 (-2.23%) | 59,260,084 |
| 17 Dec 2019 | CNY | 9.41 | 9.52 | 9.26 | 9.4 | 9.4 | -0.05 (-0.53%) | 78,258,277 |
| 16 Dec 2019 | CNY | 9.55 | 9.63 | 9.28 | 9.45 | 9.45 | 0.0 (0.0%) | 71,424,269 |
| 13 Dec 2019 | CNY | 9.49 | 9.57 | 9.25 | 9.45 | 9.45 | +0.2 (+2.16%) | 59,923,970 |
| 12 Dec 2019 | CNY | 9.13 | 9.45 | 9.01 | 9.25 | 9.25 | +0.04 (+0.43%) | 54,634,700 |
| 11 Dec 2019 | CNY | 9.14 | 9.48 | 9.07 | 9.21 | 9.21 | +0.16 (+1.77%) | 73,578,089 |
| 10 Dec 2019 | CNY | 8.97 | 9.17 | 8.88 | 9.05 | 9.05 | +0.02 (+0.22%) | 50,170,966 |
| 9 Dec 2019 | CNY | 8.95 | 9.26 | 8.81 | 9.03 | 9.03 | -0.02 (-0.22%) | 74,680,062 |
| 6 Dec 2019 | CNY | 8.58 | 9.15 | 8.48 | 9.05 | 9.05 | +0.41 (+4.75%) | 84,805,367 |
| 5 Dec 2019 | CNY | 8.36 | 8.65 | 8.31 | 8.64 | 8.64 | +0.32 (+3.85%) | 73,752,360 |
| 4 Dec 2019 | CNY | 8.22 | 8.43 | 8.15 | 8.32 | 8.32 | +0.04 (+0.48%) | 43,306,538 |
| 3 Dec 2019 | CNY | 8.22 | 8.34 | 8.06 | 8.28 | 8.28 | +0.02 (+0.24%) | 44,687,040 |
| 2 Dec 2019 | CNY | 8.39 | 8.46 | 8.17 | 8.26 | 8.26 | -0.12 (-1.43%) | 40,908,461 |
| 29 Nov 2019 | CNY | 8.43 | 8.56 | 8.23 | 8.38 | 8.38 | -0.11 (-1.30%) | 43,450,660 |
| 28 Nov 2019 | CNY | 8.62 | 8.68 | 8.46 | 8.49 | 8.49 | -0.22 (-2.53%) | 49,112,774 |
| 27 Nov 2019 | CNY | 8.6 | 8.75 | 8.4 | 8.71 | 8.71 | +0.05 (+0.58%) | 63,204,907 |
