| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2020 | CNY | 7.98 | 8.07 | 7.92 | 7.99 | 7.99 | +0.01 (+0.13%) | 881,549 |
| 9 Jan 2020 | CNY | 7.98 | 8.04 | 7.96 | 7.98 | 7.98 | +0.05 (+0.63%) | 1,027,350 |
| 8 Jan 2020 | CNY | 8.07 | 8.08 | 7.92 | 7.93 | 7.93 | -0.14 (-1.73%) | 1,427,900 |
| 7 Jan 2020 | CNY | 8.02 | 8.09 | 8.02 | 8.07 | 8.07 | +0.04 (+0.50%) | 1,700,546 |
| 6 Jan 2020 | CNY | 8.02 | 8.08 | 7.93 | 8.03 | 8.03 | +0.01 (+0.12%) | 1,458,961 |
| 3 Jan 2020 | CNY | 8.02 | 8.09 | 7.96 | 8.02 | 8.02 | 0.0 (0.0%) | 1,646,311 |
| 2 Jan 2020 | CNY | 7.86 | 8.02 | 7.81 | 8.02 | 8.02 | +0.19 (+2.43%) | 2,046,372 |
| 31 Dec 2019 | CNY | 7.75 | 7.83 | 7.7 | 7.83 | 7.83 | +0.05 (+0.64%) | 1,509,436 |
| 30 Dec 2019 | CNY | 7.81 | 7.9 | 7.59 | 7.78 | 7.78 | -0.25 (-3.11%) | 3,181,011 |
| 27 Dec 2019 | CNY | 8.21 | 8.42 | 8 | 8.03 | 8.03 | -0.21 (-2.55%) | 8,629,714 |
| 26 Dec 2019 | CNY | 7.95 | 8.25 | 7.88 | 8.24 | 8.24 | +0.3 (+3.78%) | 3,186,526 |
| 25 Dec 2019 | CNY | 7.85 | 8.02 | 7.75 | 7.94 | 7.94 | +0.08 (+1.02%) | 2,952,761 |
| 24 Dec 2019 | CNY | 7.64 | 7.89 | 7.63 | 7.86 | 7.86 | +0.22 (+2.88%) | 2,710,258 |
| 23 Dec 2019 | CNY | 7.65 | 7.72 | 7.6 | 7.64 | 7.64 | -0.01 (-0.13%) | 1,585,624 |
| 20 Dec 2019 | CNY | 7.72 | 7.78 | 7.64 | 7.65 | 7.65 | -0.07 (-0.91%) | 1,390,330 |
| 19 Dec 2019 | CNY | 7.66 | 7.75 | 7.64 | 7.72 | 7.72 | +0.06 (+0.78%) | 2,049,247 |
| 18 Dec 2019 | CNY | 7.66 | 7.66 | 7.59 | 7.66 | 7.66 | +0.02 (+0.26%) | 2,166,157 |
| 17 Dec 2019 | CNY | 7.58 | 7.67 | 7.52 | 7.64 | 7.64 | +0.09 (+1.19%) | 1,410,647 |
| 16 Dec 2019 | CNY | 7.53 | 7.56 | 7.49 | 7.55 | 7.55 | +0.03 (+0.40%) | 1,074,794 |
| 13 Dec 2019 | CNY | 7.52 | 7.53 | 7.47 | 7.52 | 7.52 | +0.04 (+0.53%) | 733,949 |
| 12 Dec 2019 | CNY | 7.49 | 7.54 | 7.47 | 7.48 | 7.48 | -0.04 (-0.53%) | 582,537 |
| 11 Dec 2019 | CNY | 7.56 | 7.56 | 7.47 | 7.52 | 7.52 | 0.0 (0.0%) | 674,065 |
| 10 Dec 2019 | CNY | 7.44 | 7.56 | 7.44 | 7.52 | 7.52 | +0.08 (+1.08%) | 1,256,885 |
| 9 Dec 2019 | CNY | 7.45 | 7.47 | 7.34 | 7.44 | 7.44 | -0.01 (-0.13%) | 897,238 |
| 6 Dec 2019 | CNY | 7.44 | 7.45 | 7.39 | 7.45 | 7.45 | +0.01 (+0.13%) | 871,124 |
| 5 Dec 2019 | CNY | 7.38 | 7.48 | 7.38 | 7.44 | 7.44 | +0.03 (+0.40%) | 637,293 |
| 4 Dec 2019 | CNY | 7.36 | 7.43 | 7.34 | 7.41 | 7.41 | +0.03 (+0.41%) | 514,205 |
| 3 Dec 2019 | CNY | 7.38 | 7.43 | 7.3 | 7.38 | 7.38 | -0.05 (-0.67%) | 1,002,812 |
| 2 Dec 2019 | CNY | 7.73 | 7.75 | 7.37 | 7.43 | 7.43 | -0.25 (-3.26%) | 3,355,262 |
| 29 Nov 2019 | CNY | 7.95 | 8.14 | 7.6 | 7.68 | 7.68 | -0.12 (-1.54%) | 4,718,524 |
