| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2020 | CNY | 8.06 | 8.14 | 8.02 | 8.11 | 8.11 | +0.06 (+0.75%) | 9,257,996 |
| 14 Jan 2020 | CNY | 8.19 | 8.25 | 8.01 | 8.05 | 8.05 | -0.11 (-1.35%) | 10,522,036 |
| 13 Jan 2020 | CNY | 8.05 | 8.18 | 7.94 | 8.16 | 8.16 | +0.02 (+0.25%) | 13,254,098 |
| 10 Jan 2020 | CNY | 8.27 | 8.32 | 8.06 | 8.14 | 8.14 | -0.1 (-1.21%) | 13,488,249 |
| 9 Jan 2020 | CNY | 8.12 | 8.31 | 8.08 | 8.24 | 8.24 | +0.15 (+1.85%) | 18,736,596 |
| 8 Jan 2020 | CNY | 8.1 | 8.45 | 8.05 | 8.09 | 8.09 | +0.02 (+0.25%) | 31,331,542 |
| 7 Jan 2020 | CNY | 7.95 | 8.13 | 7.83 | 8.07 | 8.07 | +0.19 (+2.41%) | 17,816,776 |
| 6 Jan 2020 | CNY | 7.83 | 7.96 | 7.72 | 7.88 | 7.88 | 0.0 (0.0%) | 13,832,375 |
| 3 Jan 2020 | CNY | 7.76 | 7.92 | 7.72 | 7.88 | 7.88 | +0.17 (+2.20%) | 16,531,102 |
| 2 Jan 2020 | CNY | 7.55 | 7.8 | 7.48 | 7.71 | 7.71 | +0.23 (+3.07%) | 17,706,599 |
| 31 Dec 2019 | CNY | 7.47 | 7.53 | 7.39 | 7.48 | 7.48 | +0.02 (+0.27%) | 10,177,655 |
| 30 Dec 2019 | CNY | 7.4 | 7.57 | 7.11 | 7.46 | 7.46 | -0.21 (-2.74%) | 16,674,268 |
| 27 Dec 2019 | CNY | 7.79 | 7.84 | 7.67 | 7.67 | 7.67 | -0.1 (-1.29%) | 11,201,700 |
| 26 Dec 2019 | CNY | 7.83 | 7.87 | 7.6 | 7.77 | 7.77 | -0.08 (-1.02%) | 15,946,914 |
| 25 Dec 2019 | CNY | 7.85 | 8.04 | 7.79 | 7.85 | 7.85 | 0.0 (0.0%) | 15,475,787 |
| 24 Dec 2019 | CNY | 7.83 | 7.86 | 7.7 | 7.85 | 7.85 | +0.01 (+0.13%) | 9,434,009 |
| 23 Dec 2019 | CNY | 8.27 | 8.27 | 7.77 | 7.84 | 7.84 | -0.39 (-4.74%) | 13,793,660 |
| 20 Dec 2019 | CNY | 8.42 | 8.48 | 8.22 | 8.23 | 8.23 | -0.23 (-2.72%) | 9,980,502 |
| 19 Dec 2019 | CNY | 8.43 | 8.48 | 8.33 | 8.46 | 8.46 | +0.04 (+0.48%) | 11,681,500 |
| 18 Dec 2019 | CNY | 8.48 | 8.57 | 8.38 | 8.42 | 8.42 | -0.11 (-1.29%) | 16,821,100 |
| 17 Dec 2019 | CNY | 8.41 | 8.61 | 8.37 | 8.53 | 8.53 | +0.15 (+1.79%) | 17,926,303 |
| 16 Dec 2019 | CNY | 8.16 | 8.41 | 8.11 | 8.38 | 8.38 | +0.22 (+2.70%) | 15,102,133 |
| 13 Dec 2019 | CNY | 8.08 | 8.19 | 8.02 | 8.16 | 8.16 | +0.17 (+2.13%) | 13,025,761 |
| 12 Dec 2019 | CNY | 8.06 | 8.2 | 7.99 | 7.99 | 7.99 | -0.07 (-0.87%) | 8,256,301 |
| 11 Dec 2019 | CNY | 8.14 | 8.22 | 8.05 | 8.06 | 8.06 | -0.13 (-1.59%) | 8,765,412 |
| 10 Dec 2019 | CNY | 8.07 | 8.22 | 7.99 | 8.19 | 8.19 | +0.08 (+0.99%) | 10,766,100 |
| 9 Dec 2019 | CNY | 8 | 8.11 | 7.91 | 8.11 | 8.11 | +0.14 (+1.76%) | 12,247,871 |
| 6 Dec 2019 | CNY | 7.9 | 7.98 | 7.79 | 7.97 | 7.97 | +0.09 (+1.14%) | 9,471,005 |
| 5 Dec 2019 | CNY | 7.79 | 7.9 | 7.75 | 7.88 | 7.88 | +0.09 (+1.16%) | 8,989,265 |
| 4 Dec 2019 | CNY | 7.7 | 7.85 | 7.7 | 7.79 | 7.79 | -0.02 (-0.26%) | 5,643,381 |
