| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2020 | CNY | 9.5134 | 9.6786 | 9.25 | 9.5268 | 9.5268 | -0.152 (-1.57%) | 17,247,527 |
| 14 Jan 2020 | CNY | 9.0625 | 10.1339 | 9.0089 | 9.6786 | 9.6786 | +0.46 (+4.99%) | 21,800,219 |
| 13 Jan 2020 | CNY | 8.7277 | 9.3616 | 8.6518 | 9.2188 | 9.2188 | +0.536 (+6.17%) | 19,650,005 |
| 10 Jan 2020 | CNY | 8.625 | 8.8884 | 8.5491 | 8.683 | 8.683 | +0.076 (+0.88%) | 11,218,874 |
| 9 Jan 2020 | CNY | 8.625 | 8.7188 | 8.4955 | 8.6071 | 8.6071 | -0.08 (-0.93%) | 14,378,374 |
| 8 Jan 2020 | CNY | 8.3214 | 8.9688 | 8.2455 | 8.6875 | 8.6875 | +0.366 (+4.40%) | 20,815,596 |
| 7 Jan 2020 | CNY | 8.2232 | 8.3795 | 8.2232 | 8.3214 | 8.3214 | +0.062 (+0.76%) | 6,662,987 |
| 6 Jan 2020 | CNY | 8.1071 | 8.3348 | 8.0938 | 8.2589 | 8.2589 | +0.098 (+1.20%) | 7,553,869 |
| 3 Jan 2020 | CNY | 8.2321 | 8.3036 | 8.0491 | 8.1607 | 8.1607 | -0.161 (-1.93%) | 8,724,838 |
| 2 Jan 2020 | CNY | 8.1384 | 8.3839 | 8.1071 | 8.3214 | 8.3214 | +0.214 (+2.64%) | 7,743,202 |
| 31 Dec 2019 | CNY | 7.9688 | 8.1652 | 7.9688 | 8.1071 | 8.1071 | +0.027 (+0.33%) | 4,098,256 |
| 30 Dec 2019 | CNY | 8.0357 | 8.1071 | 7.875 | 8.0804 | 8.0804 | -0.013 (-0.17%) | 6,549,695 |
| 27 Dec 2019 | CNY | 8.3527 | 8.3571 | 8.0759 | 8.0938 | 8.0938 | -0.183 (-2.21%) | 5,330,769 |
| 26 Dec 2019 | CNY | 8.3795 | 8.4196 | 8.1964 | 8.2768 | 8.2768 | +0.022 (+0.27%) | 5,516,208 |
| 25 Dec 2019 | CNY | 8.2054 | 8.3705 | 8.1518 | 8.2545 | 8.2545 | +0.112 (+1.37%) | 6,660,590 |
| 24 Dec 2019 | CNY | 8.0223 | 8.2009 | 8.0179 | 8.1429 | 8.1429 | +0.121 (+1.50%) | 5,769,747 |
| 23 Dec 2019 | CNY | 8.4821 | 8.4866 | 7.9464 | 8.0223 | 8.0223 | -0.603 (-6.99%) | 13,732,163 |
| 20 Dec 2019 | CNY | 8.7813 | 8.9152 | 8.625 | 8.625 | 8.625 | -0.147 (-1.68%) | 6,224,332 |
| 19 Dec 2019 | CNY | 8.8393 | 8.9286 | 8.7321 | 8.7723 | 8.7723 | -0.179 (-2.00%) | 8,942,626 |
| 18 Dec 2019 | CNY | 9.0268 | 9.2054 | 8.8527 | 8.9509 | 8.9509 | -0.183 (-2.00%) | 10,254,101 |
| 17 Dec 2019 | CNY | 8.8839 | 9.4688 | 8.7946 | 9.1339 | 9.1339 | +0.272 (+3.07%) | 12,058,412 |
| 16 Dec 2019 | CNY | 8.625 | 8.9018 | 8.5893 | 8.8616 | 8.8616 | +0.25 (+2.90%) | 6,584,524 |
| 13 Dec 2019 | CNY | 8.7411 | 8.7411 | 8.5402 | 8.6116 | 8.6116 | +0.04 (+0.47%) | 3,932,680 |
| 12 Dec 2019 | CNY | 8.7098 | 8.7723 | 8.5268 | 8.5714 | 8.5714 | -0.085 (-0.98%) | 5,661,286 |
| 11 Dec 2019 | CNY | 8.8929 | 8.8929 | 8.5313 | 8.6563 | 8.6563 | -0.183 (-2.07%) | 8,048,980 |
| 10 Dec 2019 | CNY | 8.9241 | 8.9509 | 8.7857 | 8.8393 | 8.8393 | -0.036 (-0.40%) | 5,296,211 |
| 9 Dec 2019 | CNY | 8.9732 | 9.0357 | 8.8393 | 8.875 | 8.875 | -0.036 (-0.40%) | 4,575,916 |
| 6 Dec 2019 | CNY | 8.8393 | 8.9955 | 8.8036 | 8.9107 | 8.9107 | +0.071 (+0.81%) | 4,910,662 |
| 5 Dec 2019 | CNY | 8.7366 | 8.9375 | 8.6161 | 8.8393 | 8.8393 | +0.143 (+1.64%) | 6,615,618 |
| 4 Dec 2019 | CNY | 8.4509 | 8.7723 | 8.3973 | 8.6964 | 8.6964 | +0.129 (+1.51%) | 5,686,847 |
