| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 9.03 | 9.29 | 9 | 9.12 | 9.12 | +0.16 (+1.79%) | 7,428,370 |
| 15 Jan 2020 | CNY | 8.7 | 9.09 | 8.65 | 8.96 | 8.96 | +0.3 (+3.46%) | 9,606,177 |
| 14 Jan 2020 | CNY | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | +0.03 (+0.35%) | 5,703,492 |
| 13 Jan 2020 | CNY | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | +0.41 (+4.99%) | 10,273,011 |
| 10 Jan 2020 | CNY | 8.29 | 8.34 | 8.12 | 8.22 | 8.22 | -0.08 (-0.96%) | 3,271,570 |
| 9 Jan 2020 | CNY | 8.28 | 8.42 | 8.2 | 8.3 | 8.3 | +0.07 (+0.85%) | 3,203,657 |
| 8 Jan 2020 | CNY | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.05 (-0.60%) | 5,230,597 |
| 7 Jan 2020 | CNY | 8.28 | 8.37 | 8.19 | 8.28 | 8.28 | +0.08 (+0.98%) | 3,392,346 |
| 6 Jan 2020 | CNY | 8.25 | 8.38 | 8.12 | 8.2 | 8.2 | -0.05 (-0.61%) | 4,264,141 |
| 3 Jan 2020 | CNY | 8.07 | 8.28 | 8.04 | 8.25 | 8.25 | +0.2 (+2.48%) | 4,102,169 |
| 2 Jan 2020 | CNY | 7.8 | 8.09 | 7.71 | 8.05 | 8.05 | +0.26 (+3.34%) | 5,084,662 |
| 31 Dec 2019 | CNY | 7.92 | 7.93 | 7.67 | 7.79 | 7.79 | -0.09 (-1.14%) | 4,773,416 |
| 30 Dec 2019 | CNY | 7.73 | 7.94 | 7.71 | 7.88 | 7.88 | +0.17 (+2.20%) | 4,132,621 |
| 27 Dec 2019 | CNY | 8.03 | 8.17 | 7.66 | 7.71 | 7.71 | -0.33 (-4.10%) | 6,830,600 |
| 26 Dec 2019 | CNY | 8.19 | 8.25 | 7.87 | 8.04 | 8.04 | -0.11 (-1.35%) | 6,544,372 |
| 25 Dec 2019 | CNY | 8.3 | 8.48 | 8.09 | 8.15 | 8.15 | -0.15 (-1.81%) | 6,766,008 |
| 24 Dec 2019 | CNY | 8.1 | 8.32 | 7.97 | 8.3 | 8.3 | +0.34 (+4.27%) | 5,679,441 |
| 23 Dec 2019 | CNY | 7.92 | 8.17 | 7.89 | 7.96 | 7.96 | +0.03 (+0.38%) | 3,719,960 |
| 20 Dec 2019 | CNY | 8.1 | 8.24 | 7.82 | 7.93 | 7.93 | -0.22 (-2.70%) | 6,199,539 |
| 19 Dec 2019 | CNY | 7.81 | 8.19 | 7.81 | 8.15 | 8.15 | +0.35 (+4.49%) | 9,194,937 |
| 18 Dec 2019 | CNY | 7.51 | 7.85 | 7.47 | 7.8 | 7.8 | +0.29 (+3.86%) | 5,280,857 |
| 17 Dec 2019 | CNY | 7.28 | 7.53 | 7.25 | 7.51 | 7.51 | +0.24 (+3.30%) | 3,316,939 |
| 16 Dec 2019 | CNY | 7.36 | 7.37 | 7.24 | 7.27 | 7.27 | -0.03 (-0.41%) | 3,369,008 |
| 13 Dec 2019 | CNY | 7.25 | 7.34 | 7.22 | 7.3 | 7.3 | +0.05 (+0.69%) | 2,283,580 |
| 12 Dec 2019 | CNY | 7.58 | 7.62 | 7.2 | 7.25 | 7.25 | -0.33 (-4.35%) | 3,669,538 |
| 11 Dec 2019 | CNY | 7.47 | 7.74 | 7.45 | 7.58 | 7.58 | +0.1 (+1.34%) | 2,812,104 |
| 10 Dec 2019 | CNY | 7.46 | 7.48 | 7.39 | 7.48 | 7.48 | +0.05 (+0.67%) | 1,231,901 |
| 9 Dec 2019 | CNY | 7.38 | 7.52 | 7.38 | 7.43 | 7.43 | +0.01 (+0.13%) | 1,836,218 |
| 6 Dec 2019 | CNY | 7.32 | 7.47 | 7.32 | 7.42 | 7.42 | +0.1 (+1.37%) | 2,261,301 |
| 5 Dec 2019 | CNY | 7.34 | 7.41 | 7.3 | 7.32 | 7.32 | -0.02 (-0.27%) | 2,072,118 |
