| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2020 | CNY | 6.02 | 6.3 | 6.02 | 6.18 | 6.18 | -0.43 (-6.51%) | 3,081,540 |
| 3 Feb 2020 | CNY | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -0.73 (-9.95%) | 454,300 |
| 23 Jan 2020 | CNY | 7.45 | 7.49 | 7.3 | 7.34 | 7.34 | -0.12 (-1.61%) | 1,719,500 |
| 22 Jan 2020 | CNY | 7.42 | 7.47 | 7.32 | 7.46 | 7.46 | +0.04 (+0.54%) | 1,602,940 |
| 21 Jan 2020 | CNY | 7.5 | 7.53 | 7.41 | 7.42 | 7.42 | -0.11 (-1.46%) | 1,312,240 |
| 20 Jan 2020 | CNY | 7.56 | 7.56 | 7.45 | 7.53 | 7.53 | -0.03 (-0.40%) | 1,691,720 |
| 17 Jan 2020 | CNY | 7.73 | 7.74 | 7.54 | 7.56 | 7.56 | -0.16 (-2.07%) | 1,982,640 |
| 16 Jan 2020 | CNY | 7.72 | 7.78 | 7.69 | 7.72 | 7.72 | 0.0 (0.0%) | 1,416,840 |
| 15 Jan 2020 | CNY | 7.83 | 7.84 | 7.7 | 7.72 | 7.72 | -0.11 (-1.40%) | 1,783,600 |
| 14 Jan 2020 | CNY | 7.87 | 7.91 | 7.83 | 7.83 | 7.83 | -0.03 (-0.38%) | 1,692,040 |
| 13 Jan 2020 | CNY | 7.81 | 7.88 | 7.74 | 7.86 | 7.86 | +0.03 (+0.38%) | 1,891,600 |
| 10 Jan 2020 | CNY | 7.79 | 7.86 | 7.74 | 7.83 | 7.83 | +0.02 (+0.26%) | 2,304,390 |
| 9 Jan 2020 | CNY | 7.74 | 7.87 | 7.74 | 7.81 | 7.81 | +0.1 (+1.30%) | 2,037,500 |
| 8 Jan 2020 | CNY | 7.76 | 7.87 | 7.7 | 7.71 | 7.71 | -0.09 (-1.15%) | 2,333,300 |
| 7 Jan 2020 | CNY | 7.68 | 7.8 | 7.68 | 7.8 | 7.8 | +0.1 (+1.30%) | 2,385,000 |
| 6 Jan 2020 | CNY | 7.69 | 7.77 | 7.64 | 7.7 | 7.7 | -0.04 (-0.52%) | 2,441,640 |
| 3 Jan 2020 | CNY | 7.7 | 7.81 | 7.68 | 7.74 | 7.74 | +0.04 (+0.52%) | 2,157,400 |
| 2 Jan 2020 | CNY | 7.67 | 7.74 | 7.65 | 7.7 | 7.7 | +0.05 (+0.65%) | 2,038,940 |
| 31 Dec 2019 | CNY | 7.57 | 7.66 | 7.56 | 7.65 | 7.65 | +0.06 (+0.79%) | 1,623,460 |
| 30 Dec 2019 | CNY | 7.51 | 7.59 | 7.5 | 7.59 | 7.59 | +0.04 (+0.53%) | 1,218,700 |
| 27 Dec 2019 | CNY | 7.57 | 7.61 | 7.54 | 7.55 | 7.55 | +0.02 (+0.27%) | 1,533,480 |
| 26 Dec 2019 | CNY | 7.53 | 7.57 | 7.49 | 7.53 | 7.53 | -0.01 (-0.13%) | 1,547,700 |
| 25 Dec 2019 | CNY | 7.58 | 7.61 | 7.52 | 7.54 | 7.54 | -0.04 (-0.53%) | 1,182,490 |
| 24 Dec 2019 | CNY | 7.5 | 7.59 | 7.5 | 7.58 | 7.58 | +0.08 (+1.07%) | 1,099,500 |
| 23 Dec 2019 | CNY | 7.65 | 7.72 | 7.5 | 7.5 | 7.5 | -0.17 (-2.22%) | 1,893,500 |
| 20 Dec 2019 | CNY | 7.9 | 7.99 | 7.65 | 7.67 | 7.67 | -0.07 (-0.90%) | 3,381,830 |
| 19 Dec 2019 | CNY | 7.61 | 7.75 | 7.6 | 7.74 | 7.74 | +0.14 (+1.84%) | 2,576,600 |
| 18 Dec 2019 | CNY | 7.63 | 7.68 | 7.57 | 7.6 | 7.6 | -0.06 (-0.78%) | 2,031,140 |
| 17 Dec 2019 | CNY | 7.56 | 7.76 | 7.53 | 7.66 | 7.66 | +0.1 (+1.32%) | 2,947,300 |
| 16 Dec 2019 | CNY | 7.47 | 7.57 | 7.44 | 7.56 | 7.56 | +0.09 (+1.20%) | 1,517,100 |
