| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 9.246 | 9.2857 | 8.9683 | 9.0754 | 9.0754 | -0.151 (-1.63%) | 4,147,164 |
| 15 Jan 2020 | CNY | 9.2183 | 9.3651 | 9.0873 | 9.2262 | 9.2262 | +0.008 (+0.09%) | 4,145,904 |
| 14 Jan 2020 | CNY | 9.127 | 9.504 | 9.0794 | 9.2183 | 9.2183 | +0.103 (+1.13%) | 7,116,258 |
| 13 Jan 2020 | CNY | 9.0357 | 9.1429 | 8.9048 | 9.1151 | 9.1151 | +0.091 (+1.01%) | 4,545,681 |
| 10 Jan 2020 | CNY | 9.246 | 9.246 | 9 | 9.0238 | 9.0238 | -0.143 (-1.56%) | 4,571,748 |
| 9 Jan 2020 | CNY | 9.2579 | 9.3691 | 9.0833 | 9.1667 | 9.1667 | -0.115 (-1.24%) | 6,465,558 |
| 8 Jan 2020 | CNY | 8.9167 | 9.6389 | 8.8532 | 9.2818 | 9.2818 | +0.401 (+4.51%) | 11,352,096 |
| 7 Jan 2020 | CNY | 8.9802 | 9.0675 | 8.8492 | 8.881 | 8.881 | -0.051 (-0.58%) | 4,378,248 |
| 6 Jan 2020 | CNY | 8.8413 | 9.0357 | 8.8294 | 8.9325 | 8.9325 | +0.024 (+0.27%) | 3,735,396 |
| 3 Jan 2020 | CNY | 9.0397 | 9.0794 | 8.8294 | 8.9087 | 8.9087 | -0.119 (-1.32%) | 4,613,616 |
| 2 Jan 2020 | CNY | 9.0794 | 9.127 | 8.9881 | 9.0278 | 9.0278 | -0.02 (-0.22%) | 4,140,118 |
| 31 Dec 2019 | CNY | 8.8492 | 9.0873 | 8.8095 | 9.0476 | 9.0476 | +0.198 (+2.24%) | 4,539,780 |
| 30 Dec 2019 | CNY | 8.6349 | 8.9881 | 8.5357 | 8.8492 | 8.8492 | +0.131 (+1.50%) | 5,418,756 |
| 27 Dec 2019 | CNY | 8.9167 | 8.9643 | 8.6746 | 8.7183 | 8.7183 | -0.151 (-1.70%) | 5,422,032 |
| 26 Dec 2019 | CNY | 8.8056 | 8.8929 | 8.6944 | 8.8691 | 8.8691 | +0.052 (+0.59%) | 4,325,136 |
| 25 Dec 2019 | CNY | 9.004 | 9.004 | 8.7381 | 8.8175 | 8.8175 | -0.155 (-1.72%) | 5,864,040 |
| 24 Dec 2019 | CNY | 8.627 | 9 | 8.6151 | 8.9722 | 8.9722 | +0.349 (+4.05%) | 7,579,187 |
| 23 Dec 2019 | CNY | 8.7302 | 9.0754 | 8.5833 | 8.623 | 8.623 | -0.143 (-1.63%) | 6,990,984 |
| 20 Dec 2019 | CNY | 8.7103 | 8.8889 | 8.6468 | 8.7659 | 8.7659 | 0.0 (0.0%) | 5,514,387 |
| 19 Dec 2019 | CNY | 8.5437 | 8.8889 | 8.4643 | 8.7659 | 8.7659 | +0.25 (+2.94%) | 7,675,380 |
| 18 Dec 2019 | CNY | 8.6111 | 8.631 | 8.4127 | 8.5159 | 8.5159 | -0.016 (-0.19%) | 5,793,371 |
| 17 Dec 2019 | CNY | 8.5159 | 8.5754 | 8.4365 | 8.5318 | 8.5318 | +0.016 (+0.19%) | 7,051,968 |
| 16 Dec 2019 | CNY | 8.2143 | 8.5238 | 8.1984 | 8.5159 | 8.5159 | +0.322 (+3.92%) | 7,910,028 |
| 13 Dec 2019 | CNY | 8.3333 | 8.4087 | 8.1429 | 8.1944 | 8.1944 | -0.103 (-1.24%) | 6,760,656 |
| 12 Dec 2019 | CNY | 8.4127 | 8.7143 | 8.2341 | 8.2976 | 8.2976 | +0.004 (+0.05%) | 10,656,286 |
| 11 Dec 2019 | CNY | 8.123 | 8.3254 | 8.0119 | 8.2937 | 8.2937 | +0.262 (+3.26%) | 8,249,976 |
| 10 Dec 2019 | CNY | 7.9365 | 8.1151 | 7.8691 | 8.0318 | 8.0318 | +0.099 (+1.25%) | 4,320,628 |
| 9 Dec 2019 | CNY | 7.8968 | 7.9643 | 7.7738 | 7.9325 | 7.9325 | +0.028 (+0.35%) | 3,778,488 |
| 6 Dec 2019 | CNY | 7.9564 | 7.9683 | 7.8452 | 7.9048 | 7.9048 | -0.012 (-0.15%) | 3,209,812 |
| 5 Dec 2019 | CNY | 7.9524 | 8.0357 | 7.8373 | 7.9167 | 7.9167 | +0.024 (+0.30%) | 6,801,086 |
