| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2020 | CNY | 8.9214 | 8.9929 | 8.7286 | 8.7857 | 8.7857 | -0.214 (-2.38%) | 1,992,606 |
| 7 Jan 2020 | CNY | 8.8643 | 9.0214 | 8.8643 | 9 | 9 | +0.136 (+1.53%) | 1,513,064 |
| 6 Jan 2020 | CNY | 8.8357 | 8.9429 | 8.7714 | 8.8643 | 8.8643 | -0.043 (-0.48%) | 1,720,290 |
| 3 Jan 2020 | CNY | 8.9643 | 8.9857 | 8.8357 | 8.9071 | 8.9071 | -0.057 (-0.64%) | 1,138,757 |
| 2 Jan 2020 | CNY | 8.8571 | 9 | 8.8571 | 8.9643 | 8.9643 | +0.121 (+1.37%) | 1,166,394 |
| 31 Dec 2019 | CNY | 8.75 | 8.9 | 8.75 | 8.8429 | 8.8429 | 0.0 (0.0%) | 974,387 |
| 30 Dec 2019 | CNY | 8.6429 | 8.8714 | 8.6429 | 8.8429 | 8.8429 | +0.15 (+1.73%) | 1,573,371 |
| 27 Dec 2019 | CNY | 8.7714 | 8.8357 | 8.6643 | 8.6929 | 8.6929 | -0.093 (-1.06%) | 1,243,741 |
| 26 Dec 2019 | CNY | 8.6429 | 8.8 | 8.5786 | 8.7857 | 8.7857 | +0.193 (+2.24%) | 1,561,560 |
| 25 Dec 2019 | CNY | 8.6357 | 8.7857 | 8.5714 | 8.5929 | 8.5929 | -0.043 (-0.50%) | 1,101,338 |
| 24 Dec 2019 | CNY | 8.4214 | 8.6786 | 8.4 | 8.6357 | 8.6357 | +0.214 (+2.54%) | 1,426,097 |
| 23 Dec 2019 | CNY | 8.6643 | 8.6714 | 8.4214 | 8.4214 | 8.4214 | -0.264 (-3.04%) | 1,891,297 |
| 20 Dec 2019 | CNY | 8.5714 | 8.8571 | 8.5714 | 8.6857 | 8.6857 | +0.114 (+1.33%) | 3,445,985 |
| 19 Dec 2019 | CNY | 8.4714 | 8.6143 | 8.4714 | 8.5714 | 8.5714 | +0.029 (+0.33%) | 1,189,603 |
| 18 Dec 2019 | CNY | 8.5 | 8.6929 | 8.4286 | 8.5429 | 8.5429 | +0.043 (+0.50%) | 2,863,240 |
| 17 Dec 2019 | CNY | 8.4786 | 8.5714 | 8.4643 | 8.5 | 8.5 | +0.05 (+0.59%) | 1,391,629 |
| 16 Dec 2019 | CNY | 8.35 | 8.4571 | 8.3214 | 8.45 | 8.45 | +0.121 (+1.46%) | 1,337,368 |
| 13 Dec 2019 | CNY | 8.2286 | 8.3286 | 8.2071 | 8.3286 | 8.3286 | +0.129 (+1.57%) | 1,037,519 |
| 12 Dec 2019 | CNY | 8.2786 | 8.2786 | 8.1929 | 8.2 | 8.2 | -0.043 (-0.52%) | 728,420 |
| 11 Dec 2019 | CNY | 8.2857 | 8.3286 | 8.2071 | 8.2429 | 8.2429 | -0.057 (-0.69%) | 589,418 |
| 10 Dec 2019 | CNY | 8.3143 | 8.3143 | 8.2357 | 8.3 | 8.3 | -0.029 (-0.34%) | 687,890 |
| 9 Dec 2019 | CNY | 8.3071 | 8.3429 | 8.2786 | 8.3286 | 8.3286 | +0.007 (+0.09%) | 647,584 |
| 6 Dec 2019 | CNY | 8.3143 | 8.3286 | 8.2357 | 8.3214 | 8.3214 | +0.007 (+0.09%) | 624,680 |
| 5 Dec 2019 | CNY | 8.2214 | 8.3214 | 8.2214 | 8.3143 | 8.3143 | +0.057 (+0.69%) | 617,260 |
| 4 Dec 2019 | CNY | 8.1929 | 8.2786 | 8.1643 | 8.2571 | 8.2571 | +0.014 (+0.17%) | 492,170 |
| 3 Dec 2019 | CNY | 8.1286 | 8.25 | 8.0714 | 8.2429 | 8.2429 | +0.121 (+1.50%) | 688,140 |
| 2 Dec 2019 | CNY | 8.1857 | 8.1857 | 8.1143 | 8.1214 | 8.1214 | -0.036 (-0.44%) | 491,680 |
| 29 Nov 2019 | CNY | 8.05 | 8.1857 | 8.05 | 8.1571 | 8.1571 | +0.029 (+0.35%) | 737,280 |
| 28 Nov 2019 | CNY | 8.25 | 8.3357 | 8.1286 | 8.1286 | 8.1286 | -0.121 (-1.47%) | 1,027,740 |
| 27 Nov 2019 | CNY | 8.4214 | 8.4214 | 8.2429 | 8.25 | 8.25 | -0.1 (-1.20%) | 710,931 |
