| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 6.49 | 6.53 | 6.38 | 6.42 | 6.42 | -0.09 (-1.38%) | 3,820,050 |
| 15 Jan 2020 | CNY | 6.59 | 6.62 | 6.46 | 6.51 | 6.51 | -0.11 (-1.66%) | 3,507,050 |
| 14 Jan 2020 | CNY | 6.63 | 6.7 | 6.58 | 6.62 | 6.62 | +0.02 (+0.30%) | 4,587,601 |
| 13 Jan 2020 | CNY | 6.64 | 6.64 | 6.48 | 6.6 | 6.6 | -0.03 (-0.45%) | 4,473,701 |
| 10 Jan 2020 | CNY | 6.7 | 6.71 | 6.57 | 6.63 | 6.63 | -0.07 (-1.04%) | 3,968,540 |
| 9 Jan 2020 | CNY | 6.63 | 6.73 | 6.62 | 6.7 | 6.7 | +0.11 (+1.67%) | 4,395,300 |
| 8 Jan 2020 | CNY | 6.74 | 6.74 | 6.56 | 6.59 | 6.59 | -0.16 (-2.37%) | 6,561,327 |
| 7 Jan 2020 | CNY | 6.76 | 6.81 | 6.69 | 6.75 | 6.75 | +0.01 (+0.15%) | 5,965,900 |
| 6 Jan 2020 | CNY | 6.58 | 6.77 | 6.53 | 6.74 | 6.74 | +0.1 (+1.51%) | 6,085,204 |
| 3 Jan 2020 | CNY | 6.61 | 6.7 | 6.59 | 6.64 | 6.64 | +0.01 (+0.15%) | 3,839,865 |
| 2 Jan 2020 | CNY | 6.53 | 6.65 | 6.51 | 6.63 | 6.63 | +0.14 (+2.16%) | 6,021,137 |
| 31 Dec 2019 | CNY | 6.51 | 6.54 | 6.44 | 6.49 | 6.49 | 0.0 (0.0%) | 2,681,050 |
| 30 Dec 2019 | CNY | 6.46 | 6.53 | 6.32 | 6.49 | 6.49 | +0.01 (+0.15%) | 3,639,353 |
| 27 Dec 2019 | CNY | 6.52 | 6.63 | 6.47 | 6.48 | 6.48 | -0.02 (-0.31%) | 5,847,928 |
| 26 Dec 2019 | CNY | 6.4 | 6.51 | 6.38 | 6.5 | 6.5 | +0.08 (+1.25%) | 3,996,375 |
| 25 Dec 2019 | CNY | 6.43 | 6.55 | 6.38 | 6.42 | 6.42 | +0.02 (+0.31%) | 3,815,050 |
| 24 Dec 2019 | CNY | 6.28 | 6.44 | 6.28 | 6.4 | 6.4 | +0.11 (+1.75%) | 3,557,843 |
| 23 Dec 2019 | CNY | 6.43 | 6.43 | 6.29 | 6.29 | 6.29 | -0.15 (-2.33%) | 3,181,440 |
| 20 Dec 2019 | CNY | 6.49 | 6.59 | 6.43 | 6.44 | 6.44 | -0.05 (-0.77%) | 5,898,249 |
| 19 Dec 2019 | CNY | 6.42 | 6.51 | 6.42 | 6.49 | 6.49 | +0.05 (+0.78%) | 4,328,635 |
| 18 Dec 2019 | CNY | 6.47 | 6.51 | 6.41 | 6.44 | 6.44 | -0.03 (-0.46%) | 5,652,068 |
| 17 Dec 2019 | CNY | 6.42 | 6.51 | 6.38 | 6.47 | 6.47 | +0.05 (+0.78%) | 6,068,732 |
| 16 Dec 2019 | CNY | 6.35 | 6.44 | 6.34 | 6.42 | 6.42 | +0.08 (+1.26%) | 3,771,966 |
| 13 Dec 2019 | CNY | 6.24 | 6.37 | 6.22 | 6.34 | 6.34 | +0.14 (+2.26%) | 4,966,900 |
| 12 Dec 2019 | CNY | 6.29 | 6.32 | 6.15 | 6.2 | 6.2 | -0.09 (-1.43%) | 3,215,234 |
| 11 Dec 2019 | CNY | 6.36 | 6.41 | 6.27 | 6.29 | 6.29 | -0.09 (-1.41%) | 4,065,185 |
| 10 Dec 2019 | CNY | 6.31 | 6.43 | 6.26 | 6.38 | 6.38 | +0.09 (+1.43%) | 5,590,076 |
| 9 Dec 2019 | CNY | 6.3 | 6.32 | 6.25 | 6.29 | 6.29 | 0.0 (0.0%) | 2,758,150 |
| 6 Dec 2019 | CNY | 6.3 | 6.31 | 6.23 | 6.29 | 6.29 | +0.02 (+0.32%) | 2,931,125 |
| 5 Dec 2019 | CNY | 6.31 | 6.31 | 6.24 | 6.27 | 6.27 | -0.03 (-0.48%) | 4,052,701 |
