| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 8 | 8 | 7.8 | 7.84 | 7.84 | -0.23 (-2.85%) | 116,428,300 |
| 15 Jan 2020 | CNY | 8.01 | 8.14 | 7.96 | 8.07 | 8.07 | +0.05 (+0.62%) | 78,459,136 |
| 14 Jan 2020 | CNY | 8.18 | 8.18 | 8.02 | 8.02 | 8.02 | -0.11 (-1.35%) | 88,601,596 |
| 13 Jan 2020 | CNY | 7.92 | 8.13 | 7.81 | 8.13 | 8.13 | +0.16 (+2.01%) | 107,315,086 |
| 10 Jan 2020 | CNY | 8.03 | 8.07 | 7.9 | 7.97 | 7.97 | +0.03 (+0.38%) | 76,970,661 |
| 9 Jan 2020 | CNY | 7.96 | 8.06 | 7.9 | 7.94 | 7.94 | +0.09 (+1.15%) | 92,845,315 |
| 8 Jan 2020 | CNY | 8.07 | 8.12 | 7.85 | 7.85 | 7.85 | -0.33 (-4.03%) | 155,837,364 |
| 7 Jan 2020 | CNY | 8.21 | 8.33 | 8.05 | 8.18 | 8.18 | -0.05 (-0.61%) | 160,328,785 |
| 6 Jan 2020 | CNY | 8.25 | 8.43 | 8.16 | 8.23 | 8.23 | -0.16 (-1.91%) | 169,521,330 |
| 3 Jan 2020 | CNY | 8.25 | 8.48 | 8.21 | 8.39 | 8.39 | +0.09 (+1.08%) | 143,532,269 |
| 2 Jan 2020 | CNY | 8.5 | 8.5 | 8.28 | 8.3 | 8.3 | +0.02 (+0.24%) | 174,454,921 |
| 31 Dec 2019 | CNY | 8.29 | 8.38 | 8.21 | 8.28 | 8.28 | -0.05 (-0.60%) | 121,423,080 |
| 30 Dec 2019 | CNY | 8 | 8.43 | 7.85 | 8.33 | 8.33 | +0.26 (+3.22%) | 213,199,655 |
| 27 Dec 2019 | CNY | 8.3 | 8.44 | 8.05 | 8.07 | 8.07 | -0.29 (-3.47%) | 204,704,221 |
| 26 Dec 2019 | CNY | 8.2 | 8.37 | 8.13 | 8.36 | 8.36 | +0.2 (+2.45%) | 160,308,512 |
| 25 Dec 2019 | CNY | 8.13 | 8.28 | 8.07 | 8.16 | 8.16 | -0.02 (-0.24%) | 124,038,548 |
| 24 Dec 2019 | CNY | 8.08 | 8.18 | 8.02 | 8.18 | 8.18 | +0.1 (+1.24%) | 105,635,432 |
| 23 Dec 2019 | CNY | 8 | 8.29 | 7.95 | 8.08 | 8.08 | 0.0 (0.0%) | 168,500,996 |
| 20 Dec 2019 | CNY | 8.2 | 8.39 | 8.06 | 8.08 | 8.08 | -0.12 (-1.46%) | 222,370,176 |
| 19 Dec 2019 | CNY | 8.3 | 8.3 | 8.05 | 8.2 | 8.2 | -0.31 (-3.64%) | 285,653,472 |
| 18 Dec 2019 | CNY | 8.52 | 8.74 | 8.45 | 8.51 | 8.51 | -0.06 (-0.70%) | 274,226,248 |
| 17 Dec 2019 | CNY | 8.42 | 9.1 | 8.33 | 8.57 | 8.57 | +0.08 (+0.94%) | 374,686,341 |
| 16 Dec 2019 | CNY | 8.23 | 8.66 | 8.12 | 8.49 | 8.49 | +0.23 (+2.78%) | 287,519,768 |
| 13 Dec 2019 | CNY | 8 | 8.42 | 7.93 | 8.26 | 8.26 | +0.46 (+5.90%) | 333,988,905 |
| 12 Dec 2019 | CNY | 7.81 | 7.92 | 7.75 | 7.8 | 7.8 | 0.0 (0.0%) | 137,936,517 |
| 11 Dec 2019 | CNY | 8.08 | 8.19 | 7.8 | 7.8 | 7.8 | -0.27 (-3.35%) | 225,316,793 |
| 10 Dec 2019 | CNY | 7.9 | 8.1 | 7.83 | 8.07 | 8.07 | +0.13 (+1.64%) | 178,469,005 |
| 9 Dec 2019 | CNY | 8.13 | 8.2 | 7.86 | 7.94 | 7.94 | -0.08 (-1.00%) | 211,494,566 |
| 6 Dec 2019 | CNY | 7.71 | 8.04 | 7.69 | 8.02 | 8.02 | +0.29 (+3.75%) | 243,758,610 |
| 5 Dec 2019 | CNY | 7.49 | 7.97 | 7.45 | 7.73 | 7.73 | +0.3 (+4.04%) | 264,694,206 |
