| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2020 | CNY | 8.4 | 8.49 | 8.18 | 8.28 | 8.28 | -0.32 (-3.72%) | 19,200,396 |
| 9 Jan 2020 | CNY | 8.39 | 8.72 | 8.38 | 8.6 | 8.6 | -0.6 (-6.52%) | 31,991,469 |
| 8 Jan 2020 | CNY | 9.2 | 9.2 | 9.2 | 9.2 | 9.2 | +0.84 (+10.05%) | 47,320,667 |
| 7 Jan 2020 | CNY | 8.24 | 8.49 | 8.21 | 8.36 | 8.36 | -0.22 (-2.56%) | 22,997,282 |
| 6 Jan 2020 | CNY | 8.18 | 8.58 | 8.03 | 8.58 | 8.58 | +0.78 (+10%) | 38,717,602 |
| 3 Jan 2020 | CNY | 7.61 | 7.94 | 7.53 | 7.8 | 7.8 | +0.27 (+3.59%) | 21,506,289 |
| 2 Jan 2020 | CNY | 7.43 | 7.55 | 7.39 | 7.53 | 7.53 | +0.08 (+1.07%) | 8,341,155 |
| 31 Dec 2019 | CNY | 7.37 | 7.47 | 7.35 | 7.45 | 7.45 | +0.09 (+1.22%) | 7,282,433 |
| 30 Dec 2019 | CNY | 7.4 | 7.49 | 7.26 | 7.36 | 7.36 | -0.1 (-1.34%) | 8,551,500 |
| 27 Dec 2019 | CNY | 7.47 | 7.67 | 7.44 | 7.46 | 7.46 | +0.01 (+0.13%) | 11,330,912 |
| 26 Dec 2019 | CNY | 7.36 | 7.51 | 7.35 | 7.45 | 7.45 | +0.01 (+0.13%) | 7,583,200 |
| 25 Dec 2019 | CNY | 7.52 | 7.55 | 7.39 | 7.44 | 7.44 | +0.01 (+0.13%) | 8,992,100 |
| 24 Dec 2019 | CNY | 7.38 | 7.49 | 7.3 | 7.43 | 7.43 | +0.03 (+0.41%) | 7,031,801 |
| 23 Dec 2019 | CNY | 7.58 | 7.64 | 7.36 | 7.4 | 7.4 | -0.2 (-2.63%) | 9,055,401 |
| 20 Dec 2019 | CNY | 7.56 | 7.72 | 7.49 | 7.6 | 7.6 | -0.01 (-0.13%) | 9,953,801 |
| 19 Dec 2019 | CNY | 7.58 | 7.75 | 7.53 | 7.61 | 7.61 | -0.1 (-1.30%) | 11,083,110 |
| 18 Dec 2019 | CNY | 7.48 | 7.78 | 7.44 | 7.71 | 7.71 | +0.14 (+1.85%) | 17,415,225 |
| 17 Dec 2019 | CNY | 7.26 | 7.58 | 7.24 | 7.57 | 7.57 | +0.31 (+4.27%) | 14,383,775 |
| 16 Dec 2019 | CNY | 7.2 | 7.27 | 7.16 | 7.26 | 7.26 | +0.03 (+0.41%) | 6,733,398 |
| 13 Dec 2019 | CNY | 7.16 | 7.25 | 7.12 | 7.23 | 7.23 | -0.09 (-1.23%) | 8,374,665 |
| 12 Dec 2019 | CNY | 7.35 | 7.48 | 7.21 | 7.32 | 7.32 | -0.03 (-0.41%) | 11,677,424 |
| 11 Dec 2019 | CNY | 7.15 | 7.35 | 7.15 | 7.35 | 7.35 | +0.16 (+2.23%) | 10,923,024 |
| 10 Dec 2019 | CNY | 7.16 | 7.25 | 7.1 | 7.19 | 7.19 | +0.05 (+0.70%) | 6,804,100 |
| 9 Dec 2019 | CNY | 7.07 | 7.2 | 7.05 | 7.14 | 7.14 | -0.05 (-0.70%) | 5,349,900 |
| 6 Dec 2019 | CNY | 7.13 | 7.27 | 7.12 | 7.19 | 7.19 | +0.04 (+0.56%) | 6,904,693 |
| 5 Dec 2019 | CNY | 7.1 | 7.16 | 7.04 | 7.15 | 7.15 | -0.04 (-0.56%) | 7,812,844 |
| 4 Dec 2019 | CNY | 7.08 | 7.26 | 7.06 | 7.19 | 7.19 | +0.22 (+3.16%) | 13,108,893 |
| 3 Dec 2019 | CNY | 6.99 | 7.08 | 6.95 | 6.97 | 6.97 | +0.05 (+0.72%) | 3,786,200 |
| 2 Dec 2019 | CNY | 6.92 | 6.97 | 6.89 | 6.92 | 6.92 | -0.02 (-0.29%) | 3,153,700 |
| 29 Nov 2019 | CNY | 7.01 | 7.04 | 6.9 | 6.94 | 6.94 | -0.08 (-1.14%) | 4,838,627 |
