| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2020 | CNY | 8.25 | 8.88 | 8.12 | 8.47 | 8.47 | +0.21 (+2.54%) | 4,821,278 |
| 14 Jan 2020 | CNY | 8.38 | 8.39 | 8.23 | 8.26 | 8.26 | -0.07 (-0.84%) | 1,342,900 |
| 13 Jan 2020 | CNY | 8.3 | 8.33 | 8.15 | 8.33 | 8.33 | +0.03 (+0.36%) | 1,645,508 |
| 10 Jan 2020 | CNY | 8.33 | 8.35 | 8.22 | 8.3 | 8.3 | -0.02 (-0.24%) | 1,192,100 |
| 9 Jan 2020 | CNY | 8.25 | 8.32 | 8.21 | 8.32 | 8.32 | +0.14 (+1.71%) | 1,770,400 |
| 8 Jan 2020 | CNY | 8.33 | 8.35 | 8.12 | 8.18 | 8.18 | -0.15 (-1.80%) | 1,993,700 |
| 7 Jan 2020 | CNY | 8.21 | 8.33 | 8.21 | 8.33 | 8.33 | +0.08 (+0.97%) | 2,099,600 |
| 6 Jan 2020 | CNY | 8.24 | 8.3 | 8.17 | 8.25 | 8.25 | -0.01 (-0.12%) | 2,229,000 |
| 3 Jan 2020 | CNY | 8.22 | 8.26 | 8.12 | 8.26 | 8.26 | +0.08 (+0.98%) | 1,714,708 |
| 2 Jan 2020 | CNY | 8.11 | 8.22 | 8.11 | 8.18 | 8.18 | +0.08 (+0.99%) | 1,582,600 |
| 31 Dec 2019 | CNY | 8.2 | 8.28 | 8.08 | 8.1 | 8.1 | -0.11 (-1.34%) | 1,573,600 |
| 30 Dec 2019 | CNY | 8.13 | 8.21 | 7.95 | 8.21 | 8.21 | +0.11 (+1.36%) | 1,628,779 |
| 27 Dec 2019 | CNY | 8.11 | 8.32 | 8.09 | 8.1 | 8.1 | -0.01 (-0.12%) | 2,885,870 |
| 26 Dec 2019 | CNY | 7.99 | 8.14 | 7.96 | 8.11 | 8.11 | +0.1 (+1.25%) | 1,346,206 |
| 25 Dec 2019 | CNY | 7.88 | 8.08 | 7.8 | 8.01 | 8.01 | +0.1 (+1.26%) | 1,570,230 |
| 24 Dec 2019 | CNY | 7.72 | 7.95 | 7.67 | 7.91 | 7.91 | +0.2 (+2.59%) | 1,364,620 |
| 23 Dec 2019 | CNY | 7.93 | 7.93 | 7.68 | 7.71 | 7.71 | -0.27 (-3.38%) | 1,679,102 |
| 20 Dec 2019 | CNY | 8.16 | 8.16 | 7.94 | 7.98 | 7.98 | -0.18 (-2.21%) | 1,718,860 |
| 19 Dec 2019 | CNY | 8.13 | 8.2 | 8.08 | 8.16 | 8.16 | +0.03 (+0.37%) | 1,805,262 |
| 18 Dec 2019 | CNY | 8.33 | 8.33 | 8.12 | 8.13 | 8.13 | -0.08 (-0.97%) | 2,702,660 |
| 17 Dec 2019 | CNY | 8.08 | 8.43 | 8.08 | 8.21 | 8.21 | +0.32 (+4.06%) | 7,141,587 |
| 16 Dec 2019 | CNY | 7.79 | 7.89 | 7.74 | 7.89 | 7.89 | +0.12 (+1.54%) | 1,613,360 |
| 13 Dec 2019 | CNY | 7.6 | 7.82 | 7.6 | 7.77 | 7.77 | +0.18 (+2.37%) | 1,574,520 |
| 12 Dec 2019 | CNY | 7.58 | 7.71 | 7.55 | 7.59 | 7.59 | -0.01 (-0.13%) | 1,222,802 |
| 11 Dec 2019 | CNY | 7.76 | 7.76 | 7.58 | 7.6 | 7.6 | -0.03 (-0.39%) | 1,132,380 |
| 10 Dec 2019 | CNY | 7.56 | 7.66 | 7.55 | 7.63 | 7.63 | +0.04 (+0.53%) | 1,083,802 |
| 9 Dec 2019 | CNY | 7.52 | 7.61 | 7.52 | 7.59 | 7.59 | +0.04 (+0.53%) | 1,194,802 |
| 6 Dec 2019 | CNY | 7.44 | 7.58 | 7.37 | 7.55 | 7.55 | +0.12 (+1.62%) | 1,470,600 |
| 5 Dec 2019 | CNY | 7.34 | 7.46 | 7.33 | 7.43 | 7.43 | +0.12 (+1.64%) | 1,044,630 |
| 4 Dec 2019 | CNY | 7.24 | 7.33 | 7.19 | 7.31 | 7.31 | +0.06 (+0.83%) | 1,029,930 |
