| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 8.63 | 8.95 | 8.32 | 8.95 | 8.95 | +0.28 (+3.23%) | 74,431,092 |
| 15 Jan 2020 | CNY | 8.85 | 9.04 | 8.62 | 8.67 | 8.67 | -0.23 (-2.58%) | 52,079,257 |
| 14 Jan 2020 | CNY | 8.9 | 8.9 | 8.9 | 8.9 | 8.9 | +0.05 (+0.56%) | 58,548,360 |
| 13 Jan 2020 | CNY | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | +0.14 (+1.61%) | 52,916,554 |
| 10 Jan 2020 | CNY | 8.82 | 9.07 | 8.68 | 8.71 | 8.71 | -0.07 (-0.80%) | 63,925,235 |
| 9 Jan 2020 | CNY | 8.77 | 8.92 | 8.62 | 8.78 | 8.78 | +0.12 (+1.39%) | 56,202,321 |
| 8 Jan 2020 | CNY | 8.66 | 8.66 | 8.65 | 8.66 | 8.66 | -0.58 (-6.28%) | 80,074,609 |
| 7 Jan 2020 | CNY | 9.18 | 9.45 | 8.95 | 9.24 | 9.24 | +0.13 (+1.43%) | 80,207,042 |
| 6 Jan 2020 | CNY | 9.36 | 9.45 | 9 | 9.11 | 9.11 | -0.68 (-6.95%) | 97,753,464 |
| 3 Jan 2020 | CNY | 9.83 | 10.32 | 9.6 | 9.79 | 9.79 | -0.02 (-0.20%) | 113,557,270 |
| 2 Jan 2020 | CNY | 9.66 | 9.98 | 9.44 | 9.81 | 9.81 | +0.13 (+1.34%) | 105,897,687 |
| 31 Dec 2019 | CNY | 8.97 | 10.39 | 8.97 | 9.68 | 9.68 | -0.29 (-2.91%) | 130,835,538 |
| 30 Dec 2019 | CNY | 10 | 10 | 9.97 | 9.97 | 9.97 | -1.11 (-10.02%) | 20,637,800 |
| 27 Dec 2019 | CNY | 10.4 | 11.3 | 10.4 | 11.08 | 11.08 | +0.68 (+6.54%) | 149,120,064 |
| 26 Dec 2019 | CNY | 10.03 | 10.59 | 9.88 | 10.4 | 10.4 | -0.1 (-0.95%) | 110,553,611 |
| 25 Dec 2019 | CNY | 9.85 | 10.93 | 9.75 | 10.5 | 10.5 | +0.56 (+5.63%) | 141,099,018 |
| 24 Dec 2019 | CNY | 9.85 | 10.29 | 9.72 | 9.94 | 9.94 | -0.2 (-1.97%) | 84,542,908 |
| 23 Dec 2019 | CNY | 10.27 | 10.54 | 9.18 | 10.14 | 10.14 | +0.07 (+0.70%) | 124,543,474 |
| 20 Dec 2019 | CNY | 9.57 | 10.69 | 9.4 | 10.07 | 10.07 | +0.27 (+2.76%) | 141,688,800 |
| 19 Dec 2019 | CNY | 10 | 10.4 | 9.58 | 9.8 | 9.8 | -0.73 (-6.93%) | 132,273,959 |
| 18 Dec 2019 | CNY | 9.88 | 10.53 | 9.8 | 10.53 | 10.53 | +0.96 (+10.03%) | 160,178,424 |
| 17 Dec 2019 | CNY | 9.27 | 10.3 | 9.17 | 9.57 | 9.57 | +0.11 (+1.16%) | 173,687,160 |
| 16 Dec 2019 | CNY | 8.57 | 9.46 | 8.13 | 9.46 | 9.46 | +0.86 (+10.00%) | 180,861,496 |
| 13 Dec 2019 | CNY | 8.4 | 8.6 | 8.32 | 8.6 | 8.6 | +0.78 (+9.97%) | 182,892,437 |
| 12 Dec 2019 | CNY | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | +0.71 (+9.99%) | 42,848,808 |
| 11 Dec 2019 | CNY | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | +0.65 (+10.06%) | 1,379,579 |
| 10 Dec 2019 | CNY | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | +0.59 (+10.05%) | 1,714,673 |
| 9 Dec 2019 | CNY | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | +0.53 (+9.93%) | 1,280,629 |
| 6 Dec 2019 | CNY | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | +0.49 (+10.10%) | 2,047,540 |
| 5 Dec 2019 | CNY | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | +0.44 (+9.98%) | 2,774,766 |
