| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 10.7556 | 10.8667 | 10.6222 | 10.7556 | 10.7556 | +0.022 (+0.21%) | 3,309,585 |
| 15 Jan 2020 | CNY | 10.5556 | 10.7733 | 10.2667 | 10.7333 | 10.7333 | +0.178 (+1.68%) | 5,007,575 |
| 14 Jan 2020 | CNY | 11.0089 | 11.0089 | 10.5289 | 10.5556 | 10.5556 | -0.24 (-2.22%) | 4,633,650 |
| 13 Jan 2020 | CNY | 10.4667 | 11 | 10.3689 | 10.7956 | 10.7956 | +0.267 (+2.53%) | 5,657,175 |
| 10 Jan 2020 | CNY | 10.4444 | 10.5289 | 10.1778 | 10.5289 | 10.5289 | +0.093 (+0.89%) | 5,472,108 |
| 9 Jan 2020 | CNY | 10.0489 | 10.5111 | 10.0489 | 10.4356 | 10.4356 | +0.498 (+5.01%) | 6,804,375 |
| 8 Jan 2020 | CNY | 9.7333 | 10.2178 | 9.7111 | 9.9378 | 9.9378 | +0.116 (+1.18%) | 5,350,437 |
| 7 Jan 2020 | CNY | 9.8444 | 9.9333 | 9.7333 | 9.8222 | 9.8222 | -0.049 (-0.50%) | 3,506,712 |
| 6 Jan 2020 | CNY | 9.6222 | 10.0356 | 9.6044 | 9.8711 | 9.8711 | +0.071 (+0.73%) | 4,016,925 |
| 3 Jan 2020 | CNY | 9.4133 | 9.8444 | 9.1956 | 9.8 | 9.8 | +0.404 (+4.30%) | 7,130,463 |
| 2 Jan 2020 | CNY | 9.1022 | 9.4133 | 9.1022 | 9.3956 | 9.3956 | +0.262 (+2.87%) | 3,954,825 |
| 31 Dec 2019 | CNY | 9.3333 | 9.4667 | 9.1067 | 9.1333 | 9.1333 | -0.151 (-1.63%) | 4,152,150 |
| 30 Dec 2019 | CNY | 9.0444 | 9.32 | 8.9111 | 9.2844 | 9.2844 | +0.249 (+2.75%) | 3,670,060 |
| 27 Dec 2019 | CNY | 9.0044 | 9.0889 | 8.9911 | 9.0356 | 9.0356 | -0.031 (-0.34%) | 2,741,035 |
| 26 Dec 2019 | CNY | 8.7733 | 9.0711 | 8.7733 | 9.0667 | 9.0667 | +0.231 (+2.62%) | 4,413,548 |
| 25 Dec 2019 | CNY | 8.9422 | 9.0222 | 8.7467 | 8.8356 | 8.8356 | -0.071 (-0.80%) | 4,782,181 |
| 24 Dec 2019 | CNY | 8.9644 | 9.0667 | 8.8622 | 8.9067 | 8.9067 | -0.004 (-0.05%) | 4,398,439 |
| 23 Dec 2019 | CNY | 9.2133 | 9.2578 | 8.8178 | 8.9111 | 8.9111 | -0.156 (-1.72%) | 4,199,175 |
| 20 Dec 2019 | CNY | 9.0444 | 9.3689 | 8.9911 | 9.0667 | 9.0667 | -0.004 (-0.05%) | 5,793,567 |
| 19 Dec 2019 | CNY | 8.8889 | 9.1556 | 8.8489 | 9.0711 | 9.0711 | +0.138 (+1.54%) | 3,663,814 |
| 18 Dec 2019 | CNY | 8.9511 | 9.1244 | 8.9156 | 8.9333 | 8.9333 | -0.098 (-1.08%) | 3,714,250 |
| 17 Dec 2019 | CNY | 8.88 | 9.1822 | 8.8222 | 9.0311 | 9.0311 | +0.124 (+1.40%) | 9,406,075 |
| 16 Dec 2019 | CNY | 8.7556 | 8.9067 | 8.5333 | 8.9067 | 8.9067 | +0.298 (+3.46%) | 6,632,718 |
| 13 Dec 2019 | CNY | 8.5778 | 8.7333 | 8.5244 | 8.6089 | 8.6089 | +0.071 (+0.83%) | 5,819,625 |
| 12 Dec 2019 | CNY | 8.5644 | 8.5778 | 8.4711 | 8.5378 | 8.5378 | -0.027 (-0.31%) | 4,943,925 |
| 11 Dec 2019 | CNY | 8.5778 | 8.5911 | 8.4667 | 8.5644 | 8.5644 | -0.027 (-0.31%) | 3,137,175 |
| 10 Dec 2019 | CNY | 8.6933 | 8.6933 | 8.4133 | 8.5911 | 8.5911 | -0.093 (-1.07%) | 4,826,238 |
| 9 Dec 2019 | CNY | 8.7733 | 8.8889 | 8.6311 | 8.6844 | 8.6844 | -0.129 (-1.46%) | 3,440,679 |
| 6 Dec 2019 | CNY | 8.9733 | 8.9778 | 8.6133 | 8.8133 | 8.8133 | -0.027 (-0.30%) | 5,323,477 |
| 5 Dec 2019 | CNY | 8.6222 | 9.0889 | 8.56 | 8.84 | 8.84 | +0.004 (+0.05%) | 11,869,368 |
