| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2020 | CNY | 8.4067 | 8.4933 | 8.3867 | 8.4867 | 8.4867 | -0.053 (-0.62%) | 11,283,990 |
| 8 Jan 2020 | CNY | 8.4133 | 8.6333 | 8.32 | 8.54 | 8.54 | +0.167 (+1.99%) | 15,746,971 |
| 7 Jan 2020 | CNY | 8.44 | 8.44 | 8.28 | 8.3733 | 8.3733 | +0.013 (+0.16%) | 8,052,729 |
| 6 Jan 2020 | CNY | 8.3333 | 8.5 | 8.3267 | 8.36 | 8.36 | +0.087 (+1.05%) | 11,171,223 |
| 3 Jan 2020 | CNY | 8.2667 | 8.3 | 8.1933 | 8.2733 | 8.2733 | +0.027 (+0.32%) | 7,979,436 |
| 2 Jan 2020 | CNY | 8.1667 | 8.32 | 8.1533 | 8.2467 | 8.2467 | +0.12 (+1.48%) | 6,955,923 |
| 31 Dec 2019 | CNY | 8.0533 | 8.16 | 8.04 | 8.1267 | 8.1267 | +0.04 (+0.49%) | 4,469,719 |
| 30 Dec 2019 | CNY | 7.9533 | 8.1 | 7.8067 | 8.0867 | 8.0867 | +0.127 (+1.59%) | 4,543,923 |
| 27 Dec 2019 | CNY | 8.0667 | 8.1533 | 7.94 | 7.96 | 7.96 | -0.1 (-1.24%) | 5,618,269 |
| 26 Dec 2019 | CNY | 7.9533 | 8.06 | 7.9067 | 8.06 | 8.06 | +0.1 (+1.26%) | 4,280,319 |
| 25 Dec 2019 | CNY | 7.9467 | 8.0067 | 7.8933 | 7.96 | 7.96 | +0.013 (+0.17%) | 4,509,672 |
| 24 Dec 2019 | CNY | 7.8267 | 7.9467 | 7.8267 | 7.9467 | 7.9467 | +0.12 (+1.53%) | 3,650,422 |
| 23 Dec 2019 | CNY | 8.0733 | 8.1133 | 7.8267 | 7.8267 | 7.8267 | -0.24 (-2.98%) | 5,990,001 |
| 20 Dec 2019 | CNY | 8.2 | 8.2667 | 8.0667 | 8.0667 | 8.0667 | -0.14 (-1.71%) | 6,146,200 |
| 19 Dec 2019 | CNY | 8.2467 | 8.28 | 8.1533 | 8.2067 | 8.2067 | -0.047 (-0.56%) | 8,666,473 |
| 18 Dec 2019 | CNY | 8.2267 | 8.58 | 8.2267 | 8.2533 | 8.2533 | +0.133 (+1.64%) | 17,798,476 |
| 17 Dec 2019 | CNY | 8.02 | 8.1667 | 7.9867 | 8.12 | 8.12 | +0.12 (+1.50%) | 8,662,341 |
| 16 Dec 2019 | CNY | 7.8267 | 8.02 | 7.8267 | 8 | 8 | +0.173 (+2.21%) | 7,629,486 |
| 13 Dec 2019 | CNY | 7.7933 | 7.8533 | 7.7533 | 7.8267 | 7.8267 | +0.067 (+0.86%) | 5,722,867 |
| 12 Dec 2019 | CNY | 7.84 | 7.84 | 7.7267 | 7.76 | 7.76 | -0.053 (-0.68%) | 4,561,242 |
| 11 Dec 2019 | CNY | 7.8533 | 7.8667 | 7.78 | 7.8133 | 7.8133 | -0.02 (-0.26%) | 3,835,071 |
| 10 Dec 2019 | CNY | 7.8 | 7.8467 | 7.7467 | 7.8333 | 7.8333 | +0.027 (+0.34%) | 5,235,333 |
| 9 Dec 2019 | CNY | 7.8333 | 7.88 | 7.7667 | 7.8067 | 7.8067 | -0.02 (-0.26%) | 5,878,291 |
| 6 Dec 2019 | CNY | 7.64 | 7.8533 | 7.6067 | 7.8267 | 7.8267 | +0.187 (+2.44%) | 9,571,251 |
| 5 Dec 2019 | CNY | 7.52 | 7.7067 | 7.5133 | 7.64 | 7.64 | +0.127 (+1.69%) | 6,254,160 |
| 4 Dec 2019 | CNY | 7.4667 | 7.5333 | 7.4467 | 7.5133 | 7.5133 | 0.0 (0.0%) | 3,418,579 |
| 3 Dec 2019 | CNY | 7.5 | 7.5267 | 7.3667 | 7.5133 | 7.5133 | 0.0 (0.0%) | 4,633,365 |
| 2 Dec 2019 | CNY | 7.5 | 7.5533 | 7.48 | 7.5133 | 7.5133 | +0.02 (+0.27%) | 3,243,885 |
| 29 Nov 2019 | CNY | 7.4867 | 7.5267 | 7.4667 | 7.4933 | 7.4933 | +0.007 (+0.09%) | 2,094,100 |
| 28 Nov 2019 | CNY | 7.4733 | 7.5267 | 7.4533 | 7.4867 | 7.4867 | 0.0 (0.0%) | 2,210,143 |
