| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2020 | CNY | 6.49 | 6.49 | 6.41 | 6.42 | 6.42 | -0.06 (-0.93%) | 1,979,008 |
| 14 Jan 2020 | CNY | 6.5 | 6.52 | 6.44 | 6.48 | 6.48 | -0.01 (-0.15%) | 2,527,906 |
| 13 Jan 2020 | CNY | 6.54 | 6.56 | 6.39 | 6.49 | 6.49 | -0.11 (-1.67%) | 4,370,035 |
| 10 Jan 2020 | CNY | 6.8 | 6.8 | 6.5 | 6.6 | 6.6 | -0.34 (-4.90%) | 6,924,041 |
| 9 Jan 2020 | CNY | 6.83 | 7.2 | 6.69 | 6.94 | 6.94 | 0.0 (0.0%) | 15,629,589 |
| 8 Jan 2020 | CNY | 6.51 | 6.94 | 6.43 | 6.94 | 6.94 | +0.33 (+4.99%) | 5,025,900 |
| 7 Jan 2020 | CNY | 6.37 | 6.71 | 6.37 | 6.61 | 6.61 | +0.22 (+3.44%) | 3,895,870 |
| 6 Jan 2020 | CNY | 6.26 | 6.44 | 6.22 | 6.39 | 6.39 | +0.13 (+2.08%) | 2,973,012 |
| 3 Jan 2020 | CNY | 6.32 | 6.32 | 6.25 | 6.26 | 6.26 | -0.02 (-0.32%) | 1,709,300 |
| 2 Jan 2020 | CNY | 6.26 | 6.36 | 6.21 | 6.28 | 6.28 | +0.06 (+0.96%) | 3,188,000 |
| 31 Dec 2019 | CNY | 6.13 | 6.24 | 6.13 | 6.22 | 6.22 | +0.07 (+1.14%) | 2,278,813 |
| 30 Dec 2019 | CNY | 6.07 | 6.16 | 5.97 | 6.15 | 6.15 | +0.04 (+0.65%) | 2,545,703 |
| 27 Dec 2019 | CNY | 6.11 | 6.17 | 6.1 | 6.11 | 6.11 | -0.01 (-0.16%) | 1,756,801 |
| 26 Dec 2019 | CNY | 6.08 | 6.13 | 6.06 | 6.12 | 6.12 | +0.04 (+0.66%) | 1,736,851 |
| 25 Dec 2019 | CNY | 6.07 | 6.1 | 6.03 | 6.08 | 6.08 | +0.01 (+0.16%) | 1,421,358 |
| 24 Dec 2019 | CNY | 6 | 6.09 | 5.97 | 6.07 | 6.07 | +0.07 (+1.17%) | 1,571,300 |
| 23 Dec 2019 | CNY | 6.08 | 6.1 | 5.97 | 6 | 6 | -0.08 (-1.32%) | 1,769,746 |
| 20 Dec 2019 | CNY | 6.14 | 6.15 | 6.08 | 6.08 | 6.08 | -0.05 (-0.82%) | 2,062,902 |
| 19 Dec 2019 | CNY | 6.09 | 6.13 | 6.07 | 6.13 | 6.13 | +0.02 (+0.33%) | 1,803,425 |
| 18 Dec 2019 | CNY | 6.12 | 6.16 | 6.08 | 6.11 | 6.11 | -0.03 (-0.49%) | 1,804,501 |
| 17 Dec 2019 | CNY | 6.06 | 6.14 | 6.04 | 6.14 | 6.14 | +0.08 (+1.32%) | 2,328,634 |
| 16 Dec 2019 | CNY | 6.01 | 6.06 | 5.98 | 6.06 | 6.06 | +0.05 (+0.83%) | 1,852,836 |
| 13 Dec 2019 | CNY | 5.97 | 6.02 | 5.96 | 6.01 | 6.01 | +0.04 (+0.67%) | 1,624,596 |
| 12 Dec 2019 | CNY | 5.95 | 5.97 | 5.93 | 5.97 | 5.97 | +0.02 (+0.34%) | 980,696 |
| 11 Dec 2019 | CNY | 5.95 | 5.99 | 5.92 | 5.95 | 5.95 | +0.03 (+0.51%) | 1,996,622 |
| 10 Dec 2019 | CNY | 5.91 | 5.94 | 5.9 | 5.92 | 5.92 | -0.01 (-0.17%) | 1,154,807 |
| 9 Dec 2019 | CNY | 5.95 | 5.97 | 5.92 | 5.93 | 5.93 | -0.01 (-0.17%) | 1,104,200 |
| 6 Dec 2019 | CNY | 5.93 | 5.95 | 5.89 | 5.94 | 5.94 | -0.01 (-0.17%) | 1,446,602 |
| 5 Dec 2019 | CNY | 5.95 | 5.98 | 5.92 | 5.95 | 5.95 | +0.02 (+0.34%) | 2,149,902 |
| 4 Dec 2019 | CNY | 5.9 | 5.97 | 5.9 | 5.93 | 5.93 | -0.01 (-0.17%) | 1,315,022 |
