| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2020 | CNY | 7.1 | 7.16 | 6.83 | 6.88 | 6.88 | -0.11 (-1.57%) | 17,013,443 |
| 7 Jan 2020 | CNY | 6.8 | 7.05 | 6.74 | 6.99 | 6.99 | +0.21 (+3.10%) | 19,239,603 |
| 6 Jan 2020 | CNY | 6.8 | 6.9 | 6.72 | 6.78 | 6.78 | +0.05 (+0.74%) | 13,441,600 |
| 3 Jan 2020 | CNY | 6.67 | 6.75 | 6.65 | 6.73 | 6.73 | +0.05 (+0.75%) | 8,142,500 |
| 2 Jan 2020 | CNY | 6.6 | 6.69 | 6.55 | 6.68 | 6.68 | +0.14 (+2.14%) | 8,283,543 |
| 31 Dec 2019 | CNY | 6.48 | 6.56 | 6.45 | 6.54 | 6.54 | +0.06 (+0.93%) | 4,317,966 |
| 30 Dec 2019 | CNY | 6.44 | 6.5 | 6.33 | 6.48 | 6.48 | -0.01 (-0.15%) | 6,038,940 |
| 27 Dec 2019 | CNY | 6.61 | 6.62 | 6.47 | 6.49 | 6.49 | -0.11 (-1.67%) | 6,554,002 |
| 26 Dec 2019 | CNY | 6.54 | 6.63 | 6.5 | 6.6 | 6.6 | +0.04 (+0.61%) | 6,575,715 |
| 25 Dec 2019 | CNY | 6.57 | 6.67 | 6.51 | 6.56 | 6.56 | -0.03 (-0.46%) | 7,987,620 |
| 24 Dec 2019 | CNY | 6.4 | 6.6 | 6.38 | 6.59 | 6.59 | +0.23 (+3.62%) | 6,888,870 |
| 23 Dec 2019 | CNY | 6.56 | 6.56 | 6.34 | 6.36 | 6.36 | -0.18 (-2.75%) | 7,331,337 |
| 20 Dec 2019 | CNY | 6.73 | 6.74 | 6.54 | 6.54 | 6.54 | -0.16 (-2.39%) | 8,389,500 |
| 19 Dec 2019 | CNY | 6.73 | 6.74 | 6.63 | 6.7 | 6.7 | +0.01 (+0.15%) | 7,227,764 |
| 18 Dec 2019 | CNY | 6.7 | 6.82 | 6.63 | 6.69 | 6.69 | +0.01 (+0.15%) | 10,590,655 |
| 17 Dec 2019 | CNY | 6.63 | 6.72 | 6.6 | 6.68 | 6.68 | +0.1 (+1.52%) | 10,074,814 |
| 16 Dec 2019 | CNY | 6.43 | 6.6 | 6.41 | 6.58 | 6.58 | +0.16 (+2.49%) | 8,685,750 |
| 13 Dec 2019 | CNY | 6.41 | 6.44 | 6.35 | 6.42 | 6.42 | +0.07 (+1.10%) | 5,384,604 |
| 12 Dec 2019 | CNY | 6.3 | 6.4 | 6.3 | 6.35 | 6.35 | +0.03 (+0.47%) | 4,367,100 |
| 11 Dec 2019 | CNY | 6.39 | 6.43 | 6.31 | 6.32 | 6.32 | -0.08 (-1.25%) | 4,076,500 |
| 10 Dec 2019 | CNY | 6.3 | 6.41 | 6.27 | 6.4 | 6.4 | +0.04 (+0.63%) | 3,798,300 |
| 9 Dec 2019 | CNY | 6.34 | 6.4 | 6.33 | 6.36 | 6.36 | +0.02 (+0.32%) | 3,180,300 |
| 6 Dec 2019 | CNY | 6.34 | 6.37 | 6.29 | 6.34 | 6.34 | -0.01 (-0.16%) | 3,528,500 |
| 5 Dec 2019 | CNY | 6.25 | 6.37 | 6.25 | 6.35 | 6.35 | +0.1 (+1.60%) | 4,798,300 |
| 4 Dec 2019 | CNY | 6.19 | 6.29 | 6.18 | 6.25 | 6.25 | +0.01 (+0.16%) | 2,516,100 |
| 3 Dec 2019 | CNY | 6.16 | 6.24 | 6.13 | 6.24 | 6.24 | +0.07 (+1.13%) | 2,781,700 |
| 2 Dec 2019 | CNY | 6.17 | 6.24 | 6.14 | 6.17 | 6.17 | +0.02 (+0.33%) | 2,684,500 |
| 29 Nov 2019 | CNY | 6.1 | 6.17 | 6.09 | 6.15 | 6.15 | +0.04 (+0.65%) | 2,864,800 |
| 28 Nov 2019 | CNY | 6.1 | 6.17 | 6.08 | 6.11 | 6.11 | +0.01 (+0.16%) | 2,780,700 |
| 27 Nov 2019 | CNY | 6.17 | 6.18 | 6.07 | 6.1 | 6.1 | -0.07 (-1.13%) | 3,994,900 |
