| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2020 | CNY | 9.17 | 9.23 | 9.1 | 9.12 | 9.12 | -0.03 (-0.33%) | 3,716,410 |
| 14 Jan 2020 | CNY | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | +0.06 (+0.66%) | 5,080,198 |
| 13 Jan 2020 | CNY | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | +0.01 (+0.11%) | 6,897,880 |
| 10 Jan 2020 | CNY | 9.03 | 9.16 | 9.03 | 9.08 | 9.08 | +0.08 (+0.89%) | 6,183,750 |
| 9 Jan 2020 | CNY | 8.98 | 9.03 | 8.95 | 9 | 9 | +0.04 (+0.45%) | 3,933,752 |
| 8 Jan 2020 | CNY | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -0.1 (-1.10%) | 5,629,945 |
| 7 Jan 2020 | CNY | 9.02 | 9.06 | 8.98 | 9.06 | 9.06 | +0.04 (+0.44%) | 5,039,009 |
| 6 Jan 2020 | CNY | 9.02 | 9.08 | 8.98 | 9.02 | 9.02 | -0.03 (-0.33%) | 5,344,898 |
| 3 Jan 2020 | CNY | 9.03 | 9.06 | 8.98 | 9.05 | 9.05 | +0.03 (+0.33%) | 4,051,406 |
| 2 Jan 2020 | CNY | 9.04 | 9.06 | 8.98 | 9.02 | 9.02 | +0.04 (+0.45%) | 5,699,914 |
| 31 Dec 2019 | CNY | 8.97 | 9.01 | 8.93 | 8.98 | 8.98 | +0.01 (+0.11%) | 3,471,970 |
| 30 Dec 2019 | CNY | 8.82 | 8.98 | 8.74 | 8.97 | 8.97 | +0.14 (+1.59%) | 5,315,260 |
| 27 Dec 2019 | CNY | 8.84 | 8.88 | 8.81 | 8.83 | 8.83 | +0.02 (+0.23%) | 4,661,559 |
| 26 Dec 2019 | CNY | 8.78 | 8.83 | 8.76 | 8.81 | 8.81 | +0.02 (+0.23%) | 3,251,351 |
| 25 Dec 2019 | CNY | 8.8 | 8.84 | 8.73 | 8.79 | 8.79 | 0.0 (0.0%) | 3,170,125 |
| 24 Dec 2019 | CNY | 8.79 | 8.81 | 8.74 | 8.79 | 8.79 | +0.04 (+0.46%) | 2,414,781 |
| 23 Dec 2019 | CNY | 8.98 | 8.98 | 8.74 | 8.75 | 8.75 | -0.22 (-2.45%) | 4,894,877 |
| 20 Dec 2019 | CNY | 9.05 | 9.06 | 8.93 | 8.97 | 8.97 | -0.09 (-0.99%) | 5,018,072 |
| 19 Dec 2019 | CNY | 9.04 | 9.11 | 9 | 9.06 | 9.06 | -0.05 (-0.55%) | 4,352,737 |
| 18 Dec 2019 | CNY | 9.01 | 9.16 | 8.99 | 9.11 | 9.11 | +0.1 (+1.11%) | 6,417,154 |
| 17 Dec 2019 | CNY | 8.92 | 9.04 | 8.89 | 9.01 | 9.01 | +0.08 (+0.90%) | 4,984,537 |
| 16 Dec 2019 | CNY | 8.88 | 8.93 | 8.83 | 8.93 | 8.93 | +0.06 (+0.68%) | 4,839,439 |
| 13 Dec 2019 | CNY | 8.87 | 8.89 | 8.83 | 8.87 | 8.87 | +0.03 (+0.34%) | 4,500,023 |
| 12 Dec 2019 | CNY | 8.84 | 8.89 | 8.81 | 8.84 | 8.84 | -0.04 (-0.45%) | 2,112,637 |
| 11 Dec 2019 | CNY | 8.86 | 8.95 | 8.81 | 8.88 | 8.88 | +0.01 (+0.11%) | 3,265,630 |
| 10 Dec 2019 | CNY | 8.88 | 8.94 | 8.84 | 8.87 | 8.87 | -0.03 (-0.34%) | 1,775,559 |
| 9 Dec 2019 | CNY | 8.86 | 8.91 | 8.81 | 8.9 | 8.9 | +0.03 (+0.34%) | 2,902,679 |
| 6 Dec 2019 | CNY | 8.8 | 8.88 | 8.79 | 8.87 | 8.87 | +0.08 (+0.91%) | 2,757,553 |
| 5 Dec 2019 | CNY | 8.77 | 8.81 | 8.74 | 8.79 | 8.79 | +0.03 (+0.34%) | 1,567,290 |
| 4 Dec 2019 | CNY | 8.73 | 8.82 | 8.71 | 8.76 | 8.76 | -0.03 (-0.34%) | 1,789,359 |
