| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 6.82 | 6.86 | 6.67 | 6.78 | 6.78 | -0.07 (-1.02%) | 4,965,604 |
| 15 Jan 2020 | CNY | 6.86 | 6.9 | 6.75 | 6.85 | 6.85 | -0.02 (-0.29%) | 4,972,605 |
| 14 Jan 2020 | CNY | 6.93 | 6.98 | 6.85 | 6.87 | 6.87 | -0.06 (-0.87%) | 6,068,319 |
| 13 Jan 2020 | CNY | 7.2 | 7.2 | 6.83 | 6.93 | 6.93 | -0.23 (-3.21%) | 9,670,030 |
| 10 Jan 2020 | CNY | 7.29 | 7.32 | 7.13 | 7.16 | 7.16 | -0.12 (-1.65%) | 4,576,547 |
| 9 Jan 2020 | CNY | 7.24 | 7.29 | 7.15 | 7.28 | 7.28 | +0.06 (+0.83%) | 6,952,365 |
| 8 Jan 2020 | CNY | 7.25 | 7.44 | 7.18 | 7.22 | 7.22 | -0.09 (-1.23%) | 8,462,209 |
| 7 Jan 2020 | CNY | 7.23 | 7.33 | 7.16 | 7.31 | 7.31 | +0.08 (+1.11%) | 6,787,262 |
| 6 Jan 2020 | CNY | 7.17 | 7.32 | 7.06 | 7.23 | 7.23 | -0.05 (-0.69%) | 5,679,527 |
| 3 Jan 2020 | CNY | 7.28 | 7.46 | 7.27 | 7.28 | 7.28 | -0.03 (-0.41%) | 5,584,100 |
| 2 Jan 2020 | CNY | 7.18 | 7.37 | 7.14 | 7.31 | 7.31 | +0.18 (+2.52%) | 8,770,201 |
| 31 Dec 2019 | CNY | 7.34 | 7.44 | 7.1 | 7.13 | 7.13 | -0.3 (-4.04%) | 10,484,033 |
| 30 Dec 2019 | CNY | 7.3 | 7.43 | 7.23 | 7.43 | 7.43 | +0.11 (+1.50%) | 7,048,034 |
| 27 Dec 2019 | CNY | 7.34 | 7.59 | 7.22 | 7.32 | 7.32 | -0.06 (-0.81%) | 8,549,233 |
| 26 Dec 2019 | CNY | 7.4 | 7.59 | 7.22 | 7.38 | 7.38 | -0.11 (-1.47%) | 9,977,876 |
| 25 Dec 2019 | CNY | 7.58 | 7.61 | 7.36 | 7.49 | 7.49 | -0.13 (-1.71%) | 10,581,148 |
| 24 Dec 2019 | CNY | 7.3 | 7.65 | 7.22 | 7.62 | 7.62 | +0.33 (+4.53%) | 15,367,733 |
| 23 Dec 2019 | CNY | 7.08 | 7.58 | 7.04 | 7.29 | 7.29 | +0.25 (+3.55%) | 14,588,264 |
| 20 Dec 2019 | CNY | 7.09 | 7.17 | 6.97 | 7.04 | 7.04 | -0.08 (-1.12%) | 9,292,757 |
| 19 Dec 2019 | CNY | 6.65 | 7.32 | 6.65 | 7.12 | 7.12 | +0.47 (+7.07%) | 17,032,557 |
| 18 Dec 2019 | CNY | 6.72 | 6.77 | 6.63 | 6.65 | 6.65 | -0.12 (-1.77%) | 5,483,274 |
| 17 Dec 2019 | CNY | 6.79 | 6.85 | 6.71 | 6.77 | 6.77 | -0.07 (-1.02%) | 6,283,769 |
| 16 Dec 2019 | CNY | 6.6 | 6.84 | 6.59 | 6.84 | 6.84 | +0.15 (+2.24%) | 6,112,397 |
| 13 Dec 2019 | CNY | 6.66 | 6.78 | 6.62 | 6.69 | 6.69 | +0.03 (+0.45%) | 4,570,300 |
| 12 Dec 2019 | CNY | 6.71 | 6.79 | 6.64 | 6.66 | 6.66 | -0.08 (-1.19%) | 4,239,891 |
| 11 Dec 2019 | CNY | 6.81 | 6.86 | 6.69 | 6.74 | 6.74 | -0.14 (-2.03%) | 7,234,390 |
| 10 Dec 2019 | CNY | 6.52 | 6.88 | 6.46 | 6.88 | 6.88 | +0.29 (+4.40%) | 9,209,572 |
| 9 Dec 2019 | CNY | 6.68 | 6.86 | 6.56 | 6.59 | 6.59 | -0.09 (-1.35%) | 8,629,712 |
| 6 Dec 2019 | CNY | 6.6 | 6.7 | 6.52 | 6.68 | 6.68 | +0.06 (+0.91%) | 6,479,046 |
| 5 Dec 2019 | CNY | 6.47 | 6.62 | 6.41 | 6.62 | 6.62 | +0.13 (+2.00%) | 7,884,546 |
