| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2020 | CNY | 7.87 | 8.42 | 7.78 | 8.42 | 8.42 | +0.77 (+10.07%) | 70,283,642 |
| 4 Feb 2020 | CNY | 6.98 | 7.65 | 6.98 | 7.65 | 7.65 | +0.7 (+10.07%) | 23,507,089 |
| 3 Feb 2020 | CNY | 6.85 | 7.38 | 6.8 | 6.95 | 6.95 | -0.55 (-7.33%) | 18,774,364 |
| 23 Jan 2020 | CNY | 7.38 | 7.58 | 7.33 | 7.5 | 7.5 | +0.06 (+0.81%) | 12,134,063 |
| 22 Jan 2020 | CNY | 7.31 | 7.53 | 7.26 | 7.44 | 7.44 | +0.08 (+1.09%) | 7,604,297 |
| 21 Jan 2020 | CNY | 7.58 | 7.58 | 7.31 | 7.36 | 7.36 | -0.24 (-3.16%) | 12,094,800 |
| 20 Jan 2020 | CNY | 7.69 | 7.72 | 7.53 | 7.6 | 7.6 | -0.09 (-1.17%) | 8,124,171 |
| 17 Jan 2020 | CNY | 7.74 | 7.76 | 7.68 | 7.69 | 7.69 | -0.02 (-0.26%) | 8,131,650 |
| 16 Jan 2020 | CNY | 7.81 | 7.83 | 7.71 | 7.71 | 7.71 | -0.1 (-1.28%) | 8,162,363 |
| 15 Jan 2020 | CNY | 7.89 | 7.9 | 7.78 | 7.81 | 7.81 | -0.09 (-1.14%) | 10,346,929 |
| 14 Jan 2020 | CNY | 8 | 8 | 7.89 | 7.9 | 7.9 | -0.07 (-0.88%) | 12,790,305 |
| 13 Jan 2020 | CNY | 8.06 | 8.07 | 7.88 | 7.97 | 7.97 | -0.09 (-1.12%) | 9,290,743 |
| 10 Jan 2020 | CNY | 8.17 | 8.18 | 8.03 | 8.06 | 8.06 | -0.09 (-1.10%) | 9,244,550 |
| 9 Jan 2020 | CNY | 8.12 | 8.19 | 8.09 | 8.15 | 8.15 | +0.06 (+0.74%) | 11,041,688 |
| 8 Jan 2020 | CNY | 8.2 | 8.22 | 8.03 | 8.09 | 8.09 | -0.18 (-2.18%) | 16,780,339 |
| 7 Jan 2020 | CNY | 8.01 | 8.48 | 8.01 | 8.27 | 8.27 | +0.27 (+3.38%) | 27,157,100 |
| 6 Jan 2020 | CNY | 8 | 8.07 | 7.91 | 8 | 8 | -0.02 (-0.25%) | 12,182,065 |
| 3 Jan 2020 | CNY | 7.94 | 8.1 | 7.92 | 8.02 | 8.02 | +0.08 (+1.01%) | 15,624,761 |
| 2 Jan 2020 | CNY | 7.85 | 7.96 | 7.79 | 7.94 | 7.94 | +0.13 (+1.66%) | 14,968,143 |
| 31 Dec 2019 | CNY | 7.86 | 7.89 | 7.8 | 7.81 | 7.81 | -0.04 (-0.51%) | 6,860,450 |
| 30 Dec 2019 | CNY | 7.76 | 7.9 | 7.66 | 7.85 | 7.85 | +0.04 (+0.51%) | 10,048,005 |
| 27 Dec 2019 | CNY | 7.89 | 7.99 | 7.8 | 7.81 | 7.81 | -0.06 (-0.76%) | 15,373,058 |
| 26 Dec 2019 | CNY | 7.8 | 7.93 | 7.78 | 7.87 | 7.87 | +0.05 (+0.64%) | 8,739,805 |
| 25 Dec 2019 | CNY | 7.8 | 7.88 | 7.78 | 7.82 | 7.82 | -0.02 (-0.26%) | 7,185,130 |
| 24 Dec 2019 | CNY | 7.81 | 7.84 | 7.76 | 7.84 | 7.84 | +0.03 (+0.38%) | 6,338,200 |
| 23 Dec 2019 | CNY | 8.14 | 8.14 | 7.77 | 7.81 | 7.81 | -0.35 (-4.29%) | 11,849,188 |
| 20 Dec 2019 | CNY | 8.18 | 8.28 | 8.11 | 8.16 | 8.16 | -0.03 (-0.37%) | 13,719,243 |
| 19 Dec 2019 | CNY | 8.04 | 8.26 | 7.99 | 8.19 | 8.19 | +0.2 (+2.50%) | 17,514,388 |
| 18 Dec 2019 | CNY | 8.08 | 8.1 | 7.95 | 7.99 | 7.99 | -0.07 (-0.87%) | 12,412,550 |
| 17 Dec 2019 | CNY | 7.9 | 8.08 | 7.87 | 8.06 | 8.06 | +0.16 (+2.03%) | 14,661,550 |
