| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2020 | CNY | 7.36 | 7.59 | 7.24 | 7.51 | 7.51 | +0.15 (+2.04%) | 21,596,678 |
| 7 Jan 2020 | CNY | 7.45 | 7.45 | 7.32 | 7.36 | 7.36 | -0.11 (-1.47%) | 12,298,550 |
| 6 Jan 2020 | CNY | 7.55 | 7.63 | 7.41 | 7.47 | 7.47 | -0.02 (-0.27%) | 15,536,659 |
| 3 Jan 2020 | CNY | 7.41 | 7.58 | 7.37 | 7.49 | 7.49 | +0.05 (+0.67%) | 13,013,507 |
| 2 Jan 2020 | CNY | 7.4 | 7.47 | 7.38 | 7.44 | 7.44 | +0.04 (+0.54%) | 12,588,077 |
| 31 Dec 2019 | CNY | 7.43 | 7.46 | 7.32 | 7.4 | 7.4 | -0.03 (-0.40%) | 7,628,789 |
| 30 Dec 2019 | CNY | 7.46 | 7.59 | 7.31 | 7.43 | 7.43 | 0.0 (0.0%) | 15,425,522 |
| 27 Dec 2019 | CNY | 7.25 | 7.61 | 7.25 | 7.43 | 7.43 | +0.12 (+1.64%) | 19,179,193 |
| 26 Dec 2019 | CNY | 7.39 | 7.39 | 7.2 | 7.31 | 7.31 | -0.02 (-0.27%) | 16,448,252 |
| 25 Dec 2019 | CNY | 7.59 | 7.59 | 7.33 | 7.33 | 7.33 | -0.26 (-3.43%) | 12,265,204 |
| 24 Dec 2019 | CNY | 7.65 | 7.75 | 7.38 | 7.59 | 7.59 | -0.14 (-1.81%) | 16,664,988 |
| 23 Dec 2019 | CNY | 7.75 | 8.18 | 7.5 | 7.73 | 7.73 | -0.02 (-0.26%) | 23,740,895 |
| 20 Dec 2019 | CNY | 8.03 | 8.13 | 7.75 | 7.75 | 7.75 | -0.27 (-3.37%) | 12,547,983 |
| 19 Dec 2019 | CNY | 7.97 | 8.09 | 7.9 | 8.02 | 8.02 | +0.01 (+0.12%) | 8,797,262 |
| 18 Dec 2019 | CNY | 8.05 | 8.15 | 7.97 | 8.01 | 8.01 | -0.04 (-0.50%) | 13,799,946 |
| 17 Dec 2019 | CNY | 7.76 | 8.15 | 7.76 | 8.05 | 8.05 | +0.29 (+3.74%) | 22,094,899 |
| 16 Dec 2019 | CNY | 7.74 | 7.87 | 7.65 | 7.76 | 7.76 | +0.08 (+1.04%) | 11,392,236 |
| 13 Dec 2019 | CNY | 7.79 | 7.83 | 7.62 | 7.68 | 7.68 | -0.06 (-0.78%) | 12,491,687 |
| 12 Dec 2019 | CNY | 8 | 8.05 | 7.68 | 7.74 | 7.74 | -0.18 (-2.27%) | 15,244,693 |
| 11 Dec 2019 | CNY | 7.99 | 8.12 | 7.92 | 7.92 | 7.92 | -0.1 (-1.25%) | 11,722,971 |
| 10 Dec 2019 | CNY | 7.88 | 8.18 | 7.88 | 8.02 | 8.02 | +0.02 (+0.25%) | 14,418,152 |
| 9 Dec 2019 | CNY | 8.1 | 8.26 | 7.84 | 8 | 8 | -0.07 (-0.87%) | 22,208,230 |
| 6 Dec 2019 | CNY | 8.04 | 8.12 | 7.99 | 8.07 | 8.07 | +0.11 (+1.38%) | 10,697,520 |
| 5 Dec 2019 | CNY | 7.97 | 8.07 | 7.91 | 7.96 | 7.96 | +0.07 (+0.89%) | 10,998,305 |
| 4 Dec 2019 | CNY | 7.9 | 7.97 | 7.81 | 7.89 | 7.89 | -0.01 (-0.13%) | 7,403,545 |
| 3 Dec 2019 | CNY | 7.79 | 7.9 | 7.7 | 7.9 | 7.9 | +0.14 (+1.80%) | 7,780,741 |
| 2 Dec 2019 | CNY | 7.8 | 7.84 | 7.65 | 7.76 | 7.76 | +0.04 (+0.52%) | 9,370,034 |
| 29 Nov 2019 | CNY | 7.62 | 7.8 | 7.59 | 7.72 | 7.72 | +0.12 (+1.58%) | 12,380,971 |
| 28 Nov 2019 | CNY | 7.43 | 7.67 | 7.43 | 7.6 | 7.6 | +0.05 (+0.66%) | 14,247,352 |
| 27 Nov 2019 | CNY | 7.06 | 7.59 | 7.06 | 7.55 | 7.55 | +0.49 (+6.94%) | 19,151,012 |
