| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 8.55 | 8.87 | 8.35 | 8.45 | 8.45 | -0.08 (-0.94%) | 1,264,312 |
| 15 Jan 2020 | CNY | 8.44 | 8.58 | 8.42 | 8.53 | 8.53 | +0.02 (+0.24%) | 866,900 |
| 14 Jan 2020 | CNY | 8.56 | 8.66 | 8.51 | 8.51 | 8.51 | -0.1 (-1.16%) | 1,029,157 |
| 13 Jan 2020 | CNY | 8.5 | 8.68 | 8.38 | 8.61 | 8.61 | +0.04 (+0.47%) | 1,753,648 |
| 10 Jan 2020 | CNY | 8.37 | 8.62 | 8.31 | 8.57 | 8.57 | +0.21 (+2.51%) | 2,241,478 |
| 9 Jan 2020 | CNY | 8.2 | 8.43 | 8.2 | 8.36 | 8.36 | +0.17 (+2.08%) | 1,443,107 |
| 8 Jan 2020 | CNY | 8.25 | 8.29 | 8.08 | 8.19 | 8.19 | -0.14 (-1.68%) | 1,326,530 |
| 7 Jan 2020 | CNY | 8.3 | 8.38 | 8.23 | 8.33 | 8.33 | +0.07 (+0.85%) | 1,165,643 |
| 6 Jan 2020 | CNY | 8.3 | 8.32 | 8.17 | 8.26 | 8.26 | -0.06 (-0.72%) | 1,120,503 |
| 3 Jan 2020 | CNY | 8.4 | 8.43 | 8.29 | 8.32 | 8.32 | -0.09 (-1.07%) | 1,111,280 |
| 2 Jan 2020 | CNY | 8.4 | 8.44 | 8.27 | 8.41 | 8.41 | +0.08 (+0.96%) | 2,542,433 |
| 31 Dec 2019 | CNY | 8.05 | 8.63 | 8.02 | 8.33 | 8.33 | +0.2 (+2.46%) | 2,658,530 |
| 30 Dec 2019 | CNY | 7.83 | 8.35 | 7.83 | 8.13 | 8.13 | +0.25 (+3.17%) | 2,032,812 |
| 27 Dec 2019 | CNY | 7.89 | 7.96 | 7.83 | 7.88 | 7.88 | -0.01 (-0.13%) | 1,620,680 |
| 26 Dec 2019 | CNY | 7.98 | 8 | 7.85 | 7.89 | 7.89 | -0.05 (-0.63%) | 926,055 |
| 25 Dec 2019 | CNY | 7.78 | 8 | 7.72 | 7.94 | 7.94 | +0.09 (+1.15%) | 1,706,979 |
| 24 Dec 2019 | CNY | 7.81 | 7.89 | 7.77 | 7.85 | 7.85 | +0.04 (+0.51%) | 466,308 |
| 23 Dec 2019 | CNY | 8.09 | 8.12 | 7.78 | 7.81 | 7.81 | -0.25 (-3.10%) | 904,248 |
| 20 Dec 2019 | CNY | 8.18 | 8.25 | 8.06 | 8.06 | 8.06 | -0.12 (-1.47%) | 785,304 |
| 19 Dec 2019 | CNY | 8.12 | 8.22 | 8.12 | 8.18 | 8.18 | +0.03 (+0.37%) | 902,714 |
| 18 Dec 2019 | CNY | 8.18 | 8.23 | 8.12 | 8.15 | 8.15 | 0.0 (0.0%) | 723,874 |
| 17 Dec 2019 | CNY | 8.09 | 8.21 | 8.04 | 8.15 | 8.15 | +0.1 (+1.24%) | 1,776,560 |
| 16 Dec 2019 | CNY | 8 | 8.07 | 7.95 | 8.05 | 8.05 | +0.04 (+0.50%) | 699,760 |
| 13 Dec 2019 | CNY | 7.98 | 8.05 | 7.86 | 8.01 | 8.01 | +0.07 (+0.88%) | 1,105,150 |
| 12 Dec 2019 | CNY | 7.98 | 8.03 | 7.91 | 7.94 | 7.94 | -0.1 (-1.24%) | 700,510 |
| 11 Dec 2019 | CNY | 8.13 | 8.14 | 7.99 | 8.04 | 8.04 | -0.04 (-0.50%) | 1,158,160 |
| 10 Dec 2019 | CNY | 8.05 | 8.11 | 7.94 | 8.08 | 8.08 | +0.02 (+0.25%) | 1,010,670 |
| 9 Dec 2019 | CNY | 8.02 | 8.08 | 7.96 | 8.06 | 8.06 | +0.04 (+0.50%) | 691,757 |
| 6 Dec 2019 | CNY | 7.87 | 8.07 | 7.83 | 8.02 | 8.02 | +0.14 (+1.78%) | 1,068,459 |
| 5 Dec 2019 | CNY | 7.71 | 7.95 | 7.71 | 7.88 | 7.88 | +0.08 (+1.03%) | 1,061,924 |
