| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2019 | CNY | 8.87 | 9.1 | 8.85 | 9.1 | 9.1 | +0.2 (+2.25%) | 4,748,000 |
| 30 Dec 2019 | CNY | 8.71 | 8.91 | 8.61 | 8.9 | 8.9 | +0.16 (+1.83%) | 3,095,312 |
| 27 Dec 2019 | CNY | 8.75 | 8.89 | 8.71 | 8.74 | 8.74 | -0.06 (-0.68%) | 2,309,097 |
| 26 Dec 2019 | CNY | 8.8 | 8.87 | 8.72 | 8.8 | 8.8 | -0.04 (-0.45%) | 1,542,310 |
| 25 Dec 2019 | CNY | 8.82 | 8.93 | 8.77 | 8.84 | 8.84 | -0.04 (-0.45%) | 2,649,931 |
| 24 Dec 2019 | CNY | 8.64 | 8.95 | 8.52 | 8.88 | 8.88 | +0.28 (+3.26%) | 4,320,639 |
| 23 Dec 2019 | CNY | 8.8 | 8.89 | 8.6 | 8.6 | 8.6 | -0.26 (-2.93%) | 4,115,221 |
| 20 Dec 2019 | CNY | 8.99 | 9.04 | 8.81 | 8.86 | 8.86 | -0.1 (-1.12%) | 3,273,169 |
| 19 Dec 2019 | CNY | 9.05 | 9.05 | 8.95 | 8.96 | 8.96 | -0.05 (-0.55%) | 3,442,873 |
| 18 Dec 2019 | CNY | 9.15 | 9.17 | 8.99 | 9.01 | 9.01 | -0.09 (-0.99%) | 4,665,189 |
| 17 Dec 2019 | CNY | 9.03 | 9.19 | 9 | 9.1 | 9.1 | +0.07 (+0.78%) | 5,361,251 |
| 16 Dec 2019 | CNY | 9.26 | 9.35 | 8.95 | 9.03 | 9.03 | -0.18 (-1.95%) | 6,890,190 |
| 13 Dec 2019 | CNY | 9.16 | 9.27 | 9.1 | 9.21 | 9.21 | +0.08 (+0.88%) | 7,125,034 |
| 12 Dec 2019 | CNY | 9.23 | 9.25 | 9.08 | 9.13 | 9.13 | -0.1 (-1.08%) | 6,547,097 |
| 11 Dec 2019 | CNY | 9.24 | 9.37 | 9.15 | 9.23 | 9.23 | -0.09 (-0.97%) | 5,239,700 |
| 10 Dec 2019 | CNY | 9.17 | 9.38 | 9.12 | 9.32 | 9.32 | -0.01 (-0.11%) | 7,076,315 |
| 9 Dec 2019 | CNY | 9.22 | 9.4 | 9.08 | 9.33 | 9.33 | +0.16 (+1.74%) | 10,764,304 |
| 6 Dec 2019 | CNY | 9.3 | 9.3 | 9.12 | 9.17 | 9.17 | -0.08 (-0.86%) | 3,582,460 |
| 5 Dec 2019 | CNY | 8.99 | 9.3 | 8.99 | 9.25 | 9.25 | +0.26 (+2.89%) | 5,763,504 |
| 4 Dec 2019 | CNY | 8.93 | 9.02 | 8.75 | 8.99 | 8.99 | -0.06 (-0.66%) | 5,485,614 |
| 3 Dec 2019 | CNY | 8.94 | 9.05 | 8.8 | 9.05 | 9.05 | +0.03 (+0.33%) | 6,922,253 |
| 2 Dec 2019 | CNY | 8.96 | 9.03 | 8.79 | 9.02 | 9.02 | +0.02 (+0.22%) | 3,733,454 |
| 29 Nov 2019 | CNY | 9.09 | 9.09 | 8.93 | 9 | 9 | +0.01 (+0.11%) | 3,080,223 |
| 28 Nov 2019 | CNY | 9.04 | 9.1 | 8.95 | 8.99 | 8.99 | +0.01 (+0.11%) | 2,700,296 |
| 27 Nov 2019 | CNY | 9.1 | 9.19 | 8.93 | 8.98 | 8.98 | -0.12 (-1.32%) | 3,832,996 |
| 26 Nov 2019 | CNY | 9.25 | 9.4 | 9 | 9.1 | 9.1 | -0.14 (-1.52%) | 4,307,247 |
| 25 Nov 2019 | CNY | 9.3 | 9.32 | 9.17 | 9.24 | 9.24 | +0.07 (+0.76%) | 5,202,589 |
| 22 Nov 2019 | CNY | 9.44 | 9.8 | 9.12 | 9.17 | 9.17 | -0.25 (-2.65%) | 8,576,180 |
| 21 Nov 2019 | CNY | 9.4 | 9.5 | 9.33 | 9.42 | 9.42 | -0.02 (-0.21%) | 3,437,666 |
| 20 Nov 2019 | CNY | 9.65 | 9.65 | 9.4 | 9.44 | 9.44 | -0.21 (-2.18%) | 6,366,313 |
