| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2020 | CNY | 8.1267 | 8.1333 | 7.9267 | 7.9667 | 7.9667 | -0.173 (-2.13%) | 9,478,233 |
| 7 Jan 2020 | CNY | 8.2 | 8.2267 | 8.0667 | 8.14 | 8.14 | -0.06 (-0.73%) | 9,802,734 |
| 6 Jan 2020 | CNY | 8.2267 | 8.2933 | 8.1333 | 8.2 | 8.2 | -0.027 (-0.32%) | 12,855,444 |
| 3 Jan 2020 | CNY | 8.2133 | 8.2467 | 8.1733 | 8.2267 | 8.2267 | 0.0 (0.0%) | 7,507,341 |
| 2 Jan 2020 | CNY | 8.26 | 8.2933 | 8.2267 | 8.2267 | 8.2267 | -0.033 (-0.40%) | 10,302,690 |
| 31 Dec 2019 | CNY | 8.4467 | 8.4667 | 8.22 | 8.26 | 8.26 | +0.06 (+0.73%) | 15,062,812 |
| 30 Dec 2019 | CNY | 8.18 | 8.2133 | 8.1333 | 8.2 | 8.2 | +0.02 (+0.24%) | 8,724,948 |
| 27 Dec 2019 | CNY | 8.22 | 8.2867 | 8.1467 | 8.18 | 8.18 | -0.02 (-0.24%) | 7,406,695 |
| 26 Dec 2019 | CNY | 8.1667 | 8.24 | 8.1333 | 8.2 | 8.2 | +0.04 (+0.49%) | 3,942,370 |
| 25 Dec 2019 | CNY | 8.2 | 8.2 | 8.12 | 8.16 | 8.16 | -0.04 (-0.49%) | 3,135,078 |
| 24 Dec 2019 | CNY | 8.1533 | 8.2133 | 8.1333 | 8.2 | 8.2 | -0.007 (-0.08%) | 3,096,142 |
| 23 Dec 2019 | CNY | 8.18 | 8.32 | 8.08 | 8.2067 | 8.2067 | -0.013 (-0.16%) | 9,150,375 |
| 20 Dec 2019 | CNY | 8.2667 | 8.3533 | 8.16 | 8.22 | 8.22 | -0.073 (-0.88%) | 9,846,570 |
| 19 Dec 2019 | CNY | 8.2933 | 8.3067 | 8.2467 | 8.2933 | 8.2933 | -0.007 (-0.08%) | 4,958,931 |
| 18 Dec 2019 | CNY | 8.3333 | 8.3667 | 8.2467 | 8.3 | 8.3 | -0.033 (-0.40%) | 5,737,267 |
| 17 Dec 2019 | CNY | 8.3733 | 8.3733 | 8.26 | 8.3333 | 8.3333 | +0.007 (+0.08%) | 9,119,089 |
| 16 Dec 2019 | CNY | 8.4533 | 8.48 | 8.3 | 8.3267 | 8.3267 | -0.027 (-0.32%) | 14,011,548 |
| 13 Dec 2019 | CNY | 8.36 | 8.6 | 8.28 | 8.3533 | 8.3533 | -0.027 (-0.32%) | 19,569,948 |
| 12 Dec 2019 | CNY | 8.1333 | 8.3867 | 8.12 | 8.38 | 8.38 | +0.247 (+3.03%) | 12,404,908 |
| 11 Dec 2019 | CNY | 8.14 | 8.16 | 8.08 | 8.1333 | 8.1333 | +0.013 (+0.16%) | 5,560,444 |
| 10 Dec 2019 | CNY | 8.1333 | 8.1467 | 8.0333 | 8.12 | 8.12 | +0.033 (+0.41%) | 7,936,290 |
| 9 Dec 2019 | CNY | 8.1867 | 8.1867 | 8.0467 | 8.0867 | 8.0867 | -0.027 (-0.33%) | 5,321,574 |
| 6 Dec 2019 | CNY | 7.9733 | 8.1133 | 7.9 | 8.1133 | 8.1133 | +0.12 (+1.50%) | 6,995,889 |
| 5 Dec 2019 | CNY | 8.2667 | 8.3333 | 7.76 | 7.9933 | 7.9933 | -0.12 (-1.48%) | 17,282,629 |
| 4 Dec 2019 | CNY | 8.1267 | 8.1667 | 8.0667 | 8.1133 | 8.1133 | -0.007 (-0.08%) | 5,831,040 |
| 3 Dec 2019 | CNY | 8.0733 | 8.1267 | 8 | 8.12 | 8.12 | +0.04 (+0.50%) | 5,033,133 |
| 2 Dec 2019 | CNY | 8.1067 | 8.24 | 8.0067 | 8.08 | 8.08 | -0.02 (-0.25%) | 6,648,087 |
| 29 Nov 2019 | CNY | 8.1 | 8.12 | 8.0333 | 8.1 | 8.1 | +0.02 (+0.25%) | 6,768,553 |
| 28 Nov 2019 | CNY | 8.0067 | 8.0933 | 8.0067 | 8.08 | 8.08 | +0.04 (+0.50%) | 5,910,615 |
| 27 Nov 2019 | CNY | 8 | 8.1133 | 7.9333 | 8.04 | 8.04 | -0.047 (-0.58%) | 9,304,822 |
