| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 6.17 | 6.2 | 6.03 | 6.05 | 6.05 | -0.12 (-1.94%) | 7,023,347 |
| 15 Jan 2020 | CNY | 6.1 | 6.2 | 6.08 | 6.17 | 6.17 | +0.07 (+1.15%) | 8,954,754 |
| 14 Jan 2020 | CNY | 6.11 | 6.15 | 6.09 | 6.1 | 6.1 | 0.0 (0.0%) | 7,901,977 |
| 13 Jan 2020 | CNY | 6.05 | 6.1 | 6.01 | 6.1 | 6.1 | +0.03 (+0.49%) | 7,618,546 |
| 10 Jan 2020 | CNY | 6.06 | 6.08 | 6 | 6.07 | 6.07 | +0.03 (+0.50%) | 6,524,193 |
| 9 Jan 2020 | CNY | 6.1 | 6.13 | 6 | 6.04 | 6.04 | -0.01 (-0.17%) | 10,028,456 |
| 8 Jan 2020 | CNY | 6.18 | 6.24 | 6.03 | 6.05 | 6.05 | -0.03 (-0.49%) | 14,388,490 |
| 7 Jan 2020 | CNY | 6.08 | 6.11 | 6.04 | 6.08 | 6.08 | +0.01 (+0.16%) | 8,144,425 |
| 6 Jan 2020 | CNY | 6.11 | 6.11 | 6.02 | 6.07 | 6.07 | +0.01 (+0.17%) | 11,746,761 |
| 3 Jan 2020 | CNY | 5.96 | 6.08 | 5.93 | 6.06 | 6.06 | +0.12 (+2.02%) | 10,996,775 |
| 2 Jan 2020 | CNY | 5.98 | 5.99 | 5.93 | 5.94 | 5.94 | +0.02 (+0.34%) | 7,848,230 |
| 31 Dec 2019 | CNY | 5.83 | 5.93 | 5.82 | 5.92 | 5.92 | +0.08 (+1.37%) | 6,744,949 |
| 30 Dec 2019 | CNY | 5.8 | 5.85 | 5.71 | 5.84 | 5.84 | +0.04 (+0.69%) | 5,603,647 |
| 27 Dec 2019 | CNY | 5.86 | 5.89 | 5.79 | 5.8 | 5.8 | -0.04 (-0.68%) | 5,599,605 |
| 26 Dec 2019 | CNY | 5.81 | 5.85 | 5.78 | 5.84 | 5.84 | +0.04 (+0.69%) | 3,919,300 |
| 25 Dec 2019 | CNY | 5.89 | 5.89 | 5.77 | 5.8 | 5.8 | -0.08 (-1.36%) | 7,465,862 |
| 24 Dec 2019 | CNY | 5.87 | 5.89 | 5.83 | 5.88 | 5.88 | +0.03 (+0.51%) | 4,191,931 |
| 23 Dec 2019 | CNY | 5.92 | 5.94 | 5.83 | 5.85 | 5.85 | -0.07 (-1.18%) | 6,824,687 |
| 20 Dec 2019 | CNY | 6 | 6.01 | 5.92 | 5.92 | 5.92 | -0.06 (-1.00%) | 4,737,010 |
| 19 Dec 2019 | CNY | 6 | 6 | 5.94 | 5.98 | 5.98 | -0.02 (-0.33%) | 5,678,697 |
| 18 Dec 2019 | CNY | 5.92 | 6.01 | 5.87 | 6 | 6 | +0.07 (+1.18%) | 9,447,471 |
| 17 Dec 2019 | CNY | 5.84 | 5.94 | 5.81 | 5.93 | 5.93 | +0.09 (+1.54%) | 10,756,446 |
| 16 Dec 2019 | CNY | 5.77 | 5.84 | 5.76 | 5.84 | 5.84 | +0.08 (+1.39%) | 8,042,203 |
| 13 Dec 2019 | CNY | 5.75 | 5.78 | 5.72 | 5.76 | 5.76 | +0.04 (+0.70%) | 7,559,036 |
| 12 Dec 2019 | CNY | 5.8 | 5.8 | 5.72 | 5.72 | 5.72 | -0.04 (-0.69%) | 3,695,146 |
| 11 Dec 2019 | CNY | 5.77 | 5.82 | 5.76 | 5.76 | 5.76 | -0.05 (-0.86%) | 4,367,746 |
| 10 Dec 2019 | CNY | 5.76 | 5.82 | 5.72 | 5.81 | 5.81 | +0.03 (+0.52%) | 5,923,014 |
| 9 Dec 2019 | CNY | 5.83 | 5.85 | 5.76 | 5.78 | 5.78 | -0.03 (-0.52%) | 7,450,071 |
| 6 Dec 2019 | CNY | 5.84 | 5.84 | 5.75 | 5.81 | 5.81 | 0.0 (0.0%) | 7,064,136 |
| 5 Dec 2019 | CNY | 5.8 | 5.83 | 5.71 | 5.81 | 5.81 | +0.05 (+0.87%) | 5,975,220 |
