| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2020 | CNY | 8.7 | 8.92 | 8.61 | 8.66 | 8.66 | -0.04 (-0.46%) | 5,745,487 |
| 7 Jan 2020 | CNY | 8.64 | 8.73 | 8.6 | 8.7 | 8.7 | +0.06 (+0.69%) | 2,865,000 |
| 6 Jan 2020 | CNY | 8.49 | 8.86 | 8.3 | 8.64 | 8.64 | +0.04 (+0.47%) | 5,339,020 |
| 3 Jan 2020 | CNY | 8.58 | 8.73 | 8.53 | 8.6 | 8.6 | +0.07 (+0.82%) | 4,984,560 |
| 2 Jan 2020 | CNY | 8.5 | 8.66 | 8.22 | 8.53 | 8.53 | +0.08 (+0.95%) | 4,187,060 |
| 31 Dec 2019 | CNY | 8.45 | 8.46 | 8.36 | 8.45 | 8.45 | +0.03 (+0.36%) | 3,425,765 |
| 30 Dec 2019 | CNY | 8.3 | 8.42 | 8.24 | 8.42 | 8.42 | +0.12 (+1.45%) | 4,102,431 |
| 27 Dec 2019 | CNY | 8.28 | 8.45 | 8.19 | 8.3 | 8.3 | 0.0 (0.0%) | 4,695,945 |
| 26 Dec 2019 | CNY | 8.13 | 8.37 | 8.11 | 8.3 | 8.3 | +0.17 (+2.09%) | 5,788,025 |
| 25 Dec 2019 | CNY | 8.1 | 8.17 | 7.94 | 8.13 | 8.13 | +0.03 (+0.37%) | 2,888,480 |
| 24 Dec 2019 | CNY | 7.98 | 8.11 | 7.93 | 8.1 | 8.1 | +0.17 (+2.14%) | 2,295,904 |
| 23 Dec 2019 | CNY | 8.16 | 8.17 | 7.91 | 7.93 | 7.93 | -0.24 (-2.94%) | 3,221,507 |
| 20 Dec 2019 | CNY | 8.24 | 8.26 | 8.12 | 8.17 | 8.17 | -0.04 (-0.49%) | 3,147,460 |
| 19 Dec 2019 | CNY | 8.16 | 8.23 | 8.1 | 8.21 | 8.21 | +0.03 (+0.37%) | 3,680,959 |
| 18 Dec 2019 | CNY | 8.07 | 8.23 | 8.06 | 8.18 | 8.18 | +0.05 (+0.62%) | 4,203,624 |
| 17 Dec 2019 | CNY | 7.99 | 8.16 | 7.93 | 8.13 | 8.13 | +0.12 (+1.50%) | 4,642,620 |
| 16 Dec 2019 | CNY | 7.9 | 8.03 | 7.88 | 8.01 | 8.01 | +0.14 (+1.78%) | 3,161,801 |
| 13 Dec 2019 | CNY | 7.8 | 7.89 | 7.79 | 7.87 | 7.87 | +0.08 (+1.03%) | 3,142,500 |
| 12 Dec 2019 | CNY | 7.75 | 7.85 | 7.72 | 7.79 | 7.79 | +0.03 (+0.39%) | 2,653,660 |
| 11 Dec 2019 | CNY | 7.8 | 7.83 | 7.73 | 7.76 | 7.76 | -0.04 (-0.51%) | 2,039,380 |
| 10 Dec 2019 | CNY | 7.82 | 7.83 | 7.74 | 7.8 | 7.8 | -0.01 (-0.13%) | 1,657,160 |
| 9 Dec 2019 | CNY | 7.82 | 7.85 | 7.78 | 7.81 | 7.81 | -0.01 (-0.13%) | 1,849,800 |
| 6 Dec 2019 | CNY | 7.81 | 7.84 | 7.78 | 7.82 | 7.82 | 0.0 (0.0%) | 1,452,180 |
| 5 Dec 2019 | CNY | 7.8 | 7.87 | 7.79 | 7.82 | 7.82 | +0.01 (+0.13%) | 2,230,990 |
| 4 Dec 2019 | CNY | 7.88 | 7.88 | 7.79 | 7.81 | 7.81 | -0.03 (-0.38%) | 1,078,500 |
| 3 Dec 2019 | CNY | 7.88 | 7.88 | 7.72 | 7.84 | 7.84 | -0.04 (-0.51%) | 2,029,687 |
| 2 Dec 2019 | CNY | 7.94 | 7.98 | 7.81 | 7.88 | 7.88 | -0.07 (-0.88%) | 2,484,860 |
| 29 Nov 2019 | CNY | 7.96 | 7.98 | 7.75 | 7.95 | 7.95 | +0.03 (+0.38%) | 2,766,340 |
| 28 Nov 2019 | CNY | 7.96 | 8.02 | 7.91 | 7.92 | 7.92 | -0.04 (-0.50%) | 1,227,100 |
| 27 Nov 2019 | CNY | 8.06 | 8.12 | 7.92 | 7.96 | 7.96 | -0.11 (-1.36%) | 1,683,280 |
