| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2020 | CNY | 6.7 | 6.7 | 6.7 | 6.7 | 6.7 | -0.2 (-2.90%) | 9,391,383 |
| 7 Jan 2020 | CNY | 6.8 | 6.92 | 6.75 | 6.9 | 6.9 | +0.13 (+1.92%) | 6,264,478 |
| 6 Jan 2020 | CNY | 6.77 | 6.82 | 6.62 | 6.77 | 6.77 | -0.03 (-0.44%) | 8,119,788 |
| 3 Jan 2020 | CNY | 6.88 | 6.88 | 6.74 | 6.8 | 6.8 | -0.05 (-0.73%) | 7,397,900 |
| 2 Jan 2020 | CNY | 6.88 | 6.93 | 6.81 | 6.85 | 6.85 | +0.04 (+0.59%) | 8,906,243 |
| 31 Dec 2019 | CNY | 6.93 | 6.93 | 6.75 | 6.81 | 6.81 | -0.05 (-0.73%) | 6,461,606 |
| 30 Dec 2019 | CNY | 6.78 | 6.95 | 6.5 | 6.86 | 6.86 | -0.11 (-1.58%) | 8,793,754 |
| 27 Dec 2019 | CNY | 7.01 | 7.2 | 6.92 | 6.97 | 6.97 | -0.03 (-0.43%) | 8,641,353 |
| 26 Dec 2019 | CNY | 7.06 | 7.13 | 6.96 | 7 | 7 | -0.06 (-0.85%) | 4,394,003 |
| 25 Dec 2019 | CNY | 7.08 | 7.14 | 6.96 | 7.06 | 7.06 | -0.03 (-0.42%) | 6,379,600 |
| 24 Dec 2019 | CNY | 6.68 | 7.15 | 6.68 | 7.09 | 7.09 | +0.41 (+6.14%) | 10,681,112 |
| 23 Dec 2019 | CNY | 7.09 | 7.12 | 6.68 | 6.68 | 6.68 | -0.44 (-6.18%) | 8,250,401 |
| 20 Dec 2019 | CNY | 7.15 | 7.23 | 7.11 | 7.12 | 7.12 | -0.02 (-0.28%) | 4,165,452 |
| 19 Dec 2019 | CNY | 7.19 | 7.27 | 7.12 | 7.14 | 7.14 | -0.04 (-0.56%) | 6,159,334 |
| 18 Dec 2019 | CNY | 7.24 | 7.27 | 7.17 | 7.18 | 7.18 | -0.07 (-0.97%) | 6,327,885 |
| 17 Dec 2019 | CNY | 7.1 | 7.34 | 7.09 | 7.25 | 7.25 | +0.13 (+1.83%) | 7,137,006 |
| 16 Dec 2019 | CNY | 7.13 | 7.14 | 7.07 | 7.12 | 7.12 | +0.03 (+0.42%) | 4,833,247 |
| 13 Dec 2019 | CNY | 7.19 | 7.19 | 7.01 | 7.09 | 7.09 | +0.08 (+1.14%) | 3,963,602 |
| 12 Dec 2019 | CNY | 7.04 | 7.08 | 7 | 7.01 | 7.01 | -0.04 (-0.57%) | 2,638,500 |
| 11 Dec 2019 | CNY | 6.99 | 7.11 | 6.94 | 7.05 | 7.05 | +0.06 (+0.86%) | 5,179,977 |
| 10 Dec 2019 | CNY | 7.02 | 7.03 | 6.91 | 6.99 | 6.99 | -0.04 (-0.57%) | 3,953,187 |
| 9 Dec 2019 | CNY | 7.2 | 7.2 | 6.98 | 7.03 | 7.03 | +0.07 (+1.01%) | 6,499,679 |
| 6 Dec 2019 | CNY | 6.63 | 7.02 | 6.6 | 6.96 | 6.96 | +0.33 (+4.98%) | 7,472,201 |
| 5 Dec 2019 | CNY | 6.5 | 6.67 | 6.45 | 6.63 | 6.63 | +0.13 (+2%) | 5,106,531 |
| 4 Dec 2019 | CNY | 6.45 | 6.54 | 6.43 | 6.5 | 6.5 | +0.02 (+0.31%) | 2,440,673 |
| 3 Dec 2019 | CNY | 6.31 | 6.49 | 6.28 | 6.48 | 6.48 | +0.11 (+1.73%) | 3,267,800 |
| 2 Dec 2019 | CNY | 6.5 | 6.5 | 6.35 | 6.37 | 6.37 | -0.08 (-1.24%) | 2,663,400 |
| 29 Nov 2019 | CNY | 6.35 | 6.46 | 6.34 | 6.45 | 6.45 | +0.1 (+1.57%) | 2,575,500 |
| 28 Nov 2019 | CNY | 6.36 | 6.44 | 6.31 | 6.35 | 6.35 | -0.01 (-0.16%) | 1,989,000 |
| 27 Nov 2019 | CNY | 6.34 | 6.43 | 6.31 | 6.36 | 6.36 | -0.02 (-0.31%) | 2,659,202 |
