| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 8.37 | 8.42 | 8.3 | 8.3 | 8.3 | -0.04 (-0.48%) | 3,477,919 |
| 15 Jan 2020 | CNY | 8.48 | 8.49 | 8.3 | 8.34 | 8.34 | -0.12 (-1.42%) | 4,785,609 |
| 14 Jan 2020 | CNY | 8.55 | 8.58 | 8.46 | 8.46 | 8.46 | -0.1 (-1.17%) | 5,556,451 |
| 13 Jan 2020 | CNY | 8.52 | 8.56 | 8.42 | 8.56 | 8.56 | -0.01 (-0.12%) | 5,152,576 |
| 10 Jan 2020 | CNY | 8.51 | 8.59 | 8.44 | 8.57 | 8.57 | +0.07 (+0.82%) | 6,805,634 |
| 9 Jan 2020 | CNY | 8.43 | 8.55 | 8.4 | 8.5 | 8.5 | +0.14 (+1.67%) | 6,604,434 |
| 8 Jan 2020 | CNY | 8.64 | 8.64 | 8.36 | 8.36 | 8.36 | -0.34 (-3.91%) | 11,147,334 |
| 7 Jan 2020 | CNY | 8.67 | 8.85 | 8.54 | 8.7 | 8.7 | -0.09 (-1.02%) | 11,532,962 |
| 6 Jan 2020 | CNY | 8.52 | 8.8 | 8.41 | 8.79 | 8.79 | +0.13 (+1.50%) | 15,273,152 |
| 3 Jan 2020 | CNY | 9.08 | 9.21 | 8.56 | 8.66 | 8.66 | -0.83 (-8.75%) | 27,337,089 |
| 2 Jan 2020 | CNY | 9.65 | 9.84 | 9.06 | 9.49 | 9.49 | -0.04 (-0.42%) | 43,989,541 |
| 31 Dec 2019 | CNY | 8.6 | 9.53 | 8.38 | 9.53 | 9.53 | +0.87 (+10.05%) | 19,482,210 |
| 30 Dec 2019 | CNY | 7.84 | 8.66 | 7.71 | 8.66 | 8.66 | +0.79 (+10.04%) | 15,453,388 |
| 27 Dec 2019 | CNY | 7.93 | 8 | 7.86 | 7.87 | 7.87 | -0.11 (-1.38%) | 1,504,664 |
| 26 Dec 2019 | CNY | 8.09 | 8.1 | 7.91 | 7.98 | 7.98 | -0.08 (-0.99%) | 1,655,910 |
| 25 Dec 2019 | CNY | 8.04 | 8.08 | 7.97 | 8.06 | 8.06 | +0.05 (+0.62%) | 1,562,100 |
| 24 Dec 2019 | CNY | 7.91 | 8.03 | 7.9 | 8.01 | 8.01 | +0.13 (+1.65%) | 1,263,800 |
| 23 Dec 2019 | CNY | 8.12 | 8.16 | 7.87 | 7.88 | 7.88 | -0.28 (-3.43%) | 2,526,900 |
| 20 Dec 2019 | CNY | 8.15 | 8.21 | 8 | 8.16 | 8.16 | 0.0 (0.0%) | 2,630,394 |
| 19 Dec 2019 | CNY | 8.11 | 8.2 | 8.02 | 8.16 | 8.16 | 0.0 (0.0%) | 2,357,016 |
| 18 Dec 2019 | CNY | 8.24 | 8.33 | 8.12 | 8.16 | 8.16 | -0.01 (-0.12%) | 2,292,542 |
| 17 Dec 2019 | CNY | 8.1 | 8.23 | 8.1 | 8.17 | 8.17 | +0.02 (+0.25%) | 2,286,743 |
| 16 Dec 2019 | CNY | 8.15 | 8.16 | 8.04 | 8.15 | 8.15 | 0.0 (0.0%) | 2,516,400 |
| 13 Dec 2019 | CNY | 8 | 8.17 | 7.95 | 8.15 | 8.15 | +0.2 (+2.52%) | 3,642,158 |
| 12 Dec 2019 | CNY | 7.97 | 8.01 | 7.88 | 7.95 | 7.95 | -0.02 (-0.25%) | 2,334,513 |
| 11 Dec 2019 | CNY | 7.91 | 8.04 | 7.91 | 7.97 | 7.97 | +0.06 (+0.76%) | 2,175,102 |
| 10 Dec 2019 | CNY | 7.84 | 7.96 | 7.8 | 7.91 | 7.91 | +0.04 (+0.51%) | 1,768,508 |
| 9 Dec 2019 | CNY | 7.96 | 8 | 7.84 | 7.87 | 7.87 | -0.08 (-1.01%) | 2,321,180 |
| 6 Dec 2019 | CNY | 7.77 | 7.96 | 7.75 | 7.95 | 7.95 | +0.18 (+2.32%) | 6,426,970 |
| 5 Dec 2019 | CNY | 7.66 | 7.8 | 7.63 | 7.77 | 7.77 | +0.11 (+1.44%) | 3,846,044 |
