| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2020 | CNY | 7.07 | 7.07 | 6.8 | 6.87 | 6.87 | -0.22 (-3.10%) | 4,303,791 |
| 14 Jan 2020 | CNY | 7.07 | 7.15 | 7.04 | 7.09 | 7.09 | +0.05 (+0.71%) | 3,702,441 |
| 13 Jan 2020 | CNY | 7.04 | 7.06 | 6.9 | 7.04 | 7.04 | +0.02 (+0.28%) | 2,736,250 |
| 10 Jan 2020 | CNY | 7.1 | 7.15 | 6.98 | 7.02 | 7.02 | -0.05 (-0.71%) | 3,853,738 |
| 9 Jan 2020 | CNY | 7.08 | 7.14 | 7.01 | 7.07 | 7.07 | +0.07 (+1.00%) | 3,842,050 |
| 8 Jan 2020 | CNY | 7.29 | 7.29 | 7 | 7 | 7 | -0.27 (-3.71%) | 5,639,200 |
| 7 Jan 2020 | CNY | 7.25 | 7.3 | 7.2 | 7.27 | 7.27 | +0.04 (+0.55%) | 4,014,083 |
| 6 Jan 2020 | CNY | 7.11 | 7.31 | 7.11 | 7.23 | 7.23 | +0.07 (+0.98%) | 4,606,603 |
| 3 Jan 2020 | CNY | 7.25 | 7.3 | 7.1 | 7.16 | 7.16 | -0.08 (-1.10%) | 3,188,850 |
| 2 Jan 2020 | CNY | 7.18 | 7.28 | 7.18 | 7.24 | 7.24 | +0.06 (+0.84%) | 2,837,100 |
| 31 Dec 2019 | CNY | 7.23 | 7.28 | 7.09 | 7.18 | 7.18 | -0.08 (-1.10%) | 4,105,700 |
| 30 Dec 2019 | CNY | 7.04 | 7.29 | 7.03 | 7.26 | 7.26 | +0.23 (+3.27%) | 5,093,003 |
| 27 Dec 2019 | CNY | 7.2 | 7.3 | 7.03 | 7.03 | 7.03 | -0.17 (-2.36%) | 4,473,590 |
| 26 Dec 2019 | CNY | 7.16 | 7.23 | 7.14 | 7.2 | 7.2 | +0.01 (+0.14%) | 2,846,400 |
| 25 Dec 2019 | CNY | 7.2 | 7.28 | 7.1 | 7.19 | 7.19 | -0.01 (-0.14%) | 3,316,750 |
| 24 Dec 2019 | CNY | 7.3 | 7.34 | 7.14 | 7.2 | 7.2 | -0.08 (-1.10%) | 3,547,550 |
| 23 Dec 2019 | CNY | 7.34 | 7.41 | 7.22 | 7.28 | 7.28 | -0.08 (-1.09%) | 3,468,303 |
| 20 Dec 2019 | CNY | 7.35 | 7.53 | 7.28 | 7.36 | 7.36 | +0.01 (+0.14%) | 4,483,253 |
| 19 Dec 2019 | CNY | 7.16 | 7.38 | 7.1 | 7.35 | 7.35 | +0.18 (+2.51%) | 5,220,700 |
| 18 Dec 2019 | CNY | 7.33 | 7.35 | 7.16 | 7.17 | 7.17 | -0.15 (-2.05%) | 5,188,822 |
| 17 Dec 2019 | CNY | 7.34 | 7.36 | 7.23 | 7.32 | 7.32 | +0.03 (+0.41%) | 6,012,250 |
| 16 Dec 2019 | CNY | 7 | 7.37 | 6.98 | 7.29 | 7.29 | +0.31 (+4.44%) | 8,020,928 |
| 13 Dec 2019 | CNY | 6.96 | 7.06 | 6.9 | 6.98 | 6.98 | +0.02 (+0.29%) | 4,524,600 |
| 12 Dec 2019 | CNY | 6.73 | 7.1 | 6.73 | 6.96 | 6.96 | +0.21 (+3.11%) | 8,336,966 |
| 11 Dec 2019 | CNY | 6.55 | 6.8 | 6.51 | 6.75 | 6.75 | +0.21 (+3.21%) | 6,732,529 |
| 10 Dec 2019 | CNY | 6.63 | 6.7 | 6.48 | 6.54 | 6.54 | -0.1 (-1.51%) | 6,063,553 |
| 9 Dec 2019 | CNY | 6.65 | 6.87 | 6.51 | 6.64 | 6.64 | +0.29 (+4.57%) | 11,683,196 |
| 6 Dec 2019 | CNY | 6.46 | 6.52 | 6.32 | 6.35 | 6.35 | -0.11 (-1.70%) | 4,876,025 |
| 5 Dec 2019 | CNY | 6.35 | 6.47 | 6.32 | 6.46 | 6.46 | +0.11 (+1.73%) | 7,331,761 |
| 4 Dec 2019 | CNY | 6.26 | 6.38 | 6.19 | 6.35 | 6.35 | +0.08 (+1.28%) | 5,918,441 |
