| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2020 | CNY | 8.29 | 8.33 | 8.16 | 8.24 | 8.24 | -0.07 (-0.84%) | 2,740,760 |
| 14 Jan 2020 | CNY | 8.34 | 8.44 | 8.31 | 8.31 | 8.31 | -0.01 (-0.12%) | 2,914,296 |
| 13 Jan 2020 | CNY | 8.27 | 8.34 | 8.21 | 8.32 | 8.32 | +0.06 (+0.73%) | 2,111,016 |
| 10 Jan 2020 | CNY | 8.3 | 8.36 | 8.2 | 8.26 | 8.26 | -0.09 (-1.08%) | 2,669,352 |
| 9 Jan 2020 | CNY | 8.12 | 8.35 | 8.12 | 8.35 | 8.35 | +0.27 (+3.34%) | 4,445,445 |
| 8 Jan 2020 | CNY | 8.27 | 8.27 | 8.05 | 8.08 | 8.08 | -0.2 (-2.42%) | 2,650,222 |
| 7 Jan 2020 | CNY | 8.19 | 8.28 | 8.19 | 8.28 | 8.28 | +0.07 (+0.85%) | 2,472,209 |
| 6 Jan 2020 | CNY | 8.16 | 8.27 | 8.11 | 8.21 | 8.21 | +0.01 (+0.12%) | 3,062,414 |
| 3 Jan 2020 | CNY | 8.26 | 8.27 | 8.15 | 8.2 | 8.2 | -0.03 (-0.36%) | 2,637,738 |
| 2 Jan 2020 | CNY | 8.18 | 8.26 | 8.1 | 8.23 | 8.23 | +0.12 (+1.48%) | 4,788,925 |
| 31 Dec 2019 | CNY | 7.99 | 8.19 | 7.99 | 8.11 | 8.11 | +0.09 (+1.12%) | 5,084,960 |
| 30 Dec 2019 | CNY | 7.9 | 8.02 | 7.68 | 8.02 | 8.02 | +0.09 (+1.13%) | 2,054,300 |
| 27 Dec 2019 | CNY | 8.03 | 8.06 | 7.92 | 7.93 | 7.93 | -0.09 (-1.12%) | 2,137,320 |
| 26 Dec 2019 | CNY | 7.88 | 8.02 | 7.88 | 8.02 | 8.02 | +0.13 (+1.65%) | 1,633,001 |
| 25 Dec 2019 | CNY | 7.9 | 7.99 | 7.88 | 7.89 | 7.89 | -0.06 (-0.75%) | 938,152 |
| 24 Dec 2019 | CNY | 7.8 | 7.96 | 7.78 | 7.95 | 7.95 | +0.14 (+1.79%) | 1,714,244 |
| 23 Dec 2019 | CNY | 8.03 | 8.03 | 7.79 | 7.81 | 7.81 | -0.23 (-2.86%) | 1,897,400 |
| 20 Dec 2019 | CNY | 8.19 | 8.19 | 8 | 8.04 | 8.04 | -0.1 (-1.23%) | 2,526,024 |
| 19 Dec 2019 | CNY | 7.99 | 8.16 | 7.98 | 8.14 | 8.14 | +0.13 (+1.62%) | 3,533,204 |
| 18 Dec 2019 | CNY | 7.97 | 8.06 | 7.92 | 8.01 | 8.01 | +0.05 (+0.63%) | 2,897,980 |
| 17 Dec 2019 | CNY | 7.96 | 8.04 | 7.92 | 7.96 | 7.96 | +0.01 (+0.13%) | 1,988,281 |
| 16 Dec 2019 | CNY | 7.88 | 7.95 | 7.82 | 7.95 | 7.95 | +0.1 (+1.27%) | 1,641,022 |
| 13 Dec 2019 | CNY | 7.79 | 7.85 | 7.76 | 7.85 | 7.85 | +0.11 (+1.42%) | 1,159,940 |
| 12 Dec 2019 | CNY | 7.82 | 7.84 | 7.74 | 7.74 | 7.74 | -0.07 (-0.90%) | 847,001 |
| 11 Dec 2019 | CNY | 7.91 | 7.93 | 7.76 | 7.81 | 7.81 | -0.1 (-1.26%) | 1,267,881 |
| 10 Dec 2019 | CNY | 7.86 | 7.92 | 7.82 | 7.91 | 7.91 | +0.05 (+0.64%) | 1,095,980 |
| 9 Dec 2019 | CNY | 7.85 | 7.94 | 7.82 | 7.86 | 7.86 | -0.04 (-0.51%) | 993,500 |
| 6 Dec 2019 | CNY | 7.89 | 7.93 | 7.81 | 7.9 | 7.9 | +0.01 (+0.13%) | 943,227 |
| 5 Dec 2019 | CNY | 7.8 | 7.92 | 7.8 | 7.89 | 7.89 | +0.07 (+0.90%) | 1,389,100 |
| 4 Dec 2019 | CNY | 7.73 | 7.85 | 7.71 | 7.82 | 7.82 | +0.08 (+1.03%) | 930,477 |
