| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 6.09 | 6.25 | 6.09 | 6.16 | 6.16 | +0.07 (+1.15%) | 42,676,750 |
| 15 Jan 2020 | CNY | 6.17 | 6.17 | 6.07 | 6.09 | 6.09 | -0.1 (-1.62%) | 22,663,901 |
| 14 Jan 2020 | CNY | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | +0.02 (+0.32%) | 25,159,375 |
| 13 Jan 2020 | CNY | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | +0.04 (+0.65%) | 24,097,003 |
| 10 Jan 2020 | CNY | 6.22 | 6.22 | 6.11 | 6.13 | 6.13 | -0.09 (-1.45%) | 31,045,645 |
| 9 Jan 2020 | CNY | 6.25 | 6.25 | 6.16 | 6.22 | 6.22 | -0.18 (-2.81%) | 55,629,299 |
| 8 Jan 2020 | CNY | 6.4 | 6.4 | 6.4 | 6.4 | 6.4 | +0.19 (+3.06%) | 84,794,029 |
| 7 Jan 2020 | CNY | 6.18 | 6.23 | 6.12 | 6.21 | 6.21 | -0.01 (-0.16%) | 35,234,339 |
| 6 Jan 2020 | CNY | 6.26 | 6.32 | 6.16 | 6.22 | 6.22 | +0.09 (+1.47%) | 65,511,584 |
| 3 Jan 2020 | CNY | 6.06 | 6.18 | 6.02 | 6.13 | 6.13 | +0.08 (+1.32%) | 50,328,326 |
| 2 Jan 2020 | CNY | 6.03 | 6.08 | 5.99 | 6.05 | 6.05 | +0.07 (+1.17%) | 29,818,354 |
| 31 Dec 2019 | CNY | 6 | 6.01 | 5.95 | 5.98 | 5.98 | -0.03 (-0.50%) | 18,099,104 |
| 30 Dec 2019 | CNY | 5.95 | 6.01 | 5.92 | 6.01 | 6.01 | +0.07 (+1.18%) | 28,535,245 |
| 27 Dec 2019 | CNY | 5.92 | 6.01 | 5.9 | 5.94 | 5.94 | +0.02 (+0.34%) | 30,311,489 |
| 26 Dec 2019 | CNY | 5.87 | 5.92 | 5.86 | 5.92 | 5.92 | +0.03 (+0.51%) | 16,228,333 |
| 25 Dec 2019 | CNY | 5.87 | 5.89 | 5.84 | 5.89 | 5.89 | +0.02 (+0.34%) | 15,764,203 |
| 24 Dec 2019 | CNY | 5.81 | 5.87 | 5.79 | 5.87 | 5.87 | +0.05 (+0.86%) | 14,327,304 |
| 23 Dec 2019 | CNY | 5.92 | 5.97 | 5.81 | 5.82 | 5.82 | -0.09 (-1.52%) | 21,566,714 |
| 20 Dec 2019 | CNY | 6 | 6 | 5.9 | 5.91 | 5.91 | -0.08 (-1.34%) | 22,024,100 |
| 19 Dec 2019 | CNY | 5.98 | 6.01 | 5.95 | 5.99 | 5.99 | +0.01 (+0.17%) | 21,226,165 |
| 18 Dec 2019 | CNY | 5.99 | 6.02 | 5.95 | 5.98 | 5.98 | +0.02 (+0.34%) | 31,629,640 |
| 17 Dec 2019 | CNY | 5.9 | 5.99 | 5.89 | 5.96 | 5.96 | +0.08 (+1.36%) | 33,673,168 |
| 16 Dec 2019 | CNY | 5.83 | 5.9 | 5.8 | 5.88 | 5.88 | +0.07 (+1.20%) | 29,169,292 |
| 13 Dec 2019 | CNY | 5.77 | 5.81 | 5.74 | 5.81 | 5.81 | +0.07 (+1.22%) | 22,182,113 |
| 12 Dec 2019 | CNY | 5.78 | 5.8 | 5.74 | 5.74 | 5.74 | -0.04 (-0.69%) | 17,025,682 |
| 11 Dec 2019 | CNY | 5.85 | 5.85 | 5.76 | 5.78 | 5.78 | -0.06 (-1.03%) | 20,985,922 |
| 10 Dec 2019 | CNY | 5.87 | 5.87 | 5.8 | 5.84 | 5.84 | -0.04 (-0.68%) | 15,749,703 |
| 9 Dec 2019 | CNY | 5.88 | 5.91 | 5.85 | 5.88 | 5.88 | 0.0 (0.0%) | 13,087,580 |
| 6 Dec 2019 | CNY | 5.87 | 5.89 | 5.82 | 5.88 | 5.88 | +0.01 (+0.17%) | 12,240,611 |
| 5 Dec 2019 | CNY | 5.86 | 5.9 | 5.84 | 5.87 | 5.87 | +0.03 (+0.51%) | 12,571,429 |
