| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2020 | CNY | 7.36 | 7.36 | 7.28 | 7.29 | 7.29 | -0.06 (-0.82%) | 10,540,475 |
| 14 Jan 2020 | CNY | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.05 (-0.68%) | 17,708,295 |
| 13 Jan 2020 | CNY | 7.4 | 7.4 | 7.4 | 7.4 | 7.4 | +0.07 (+0.95%) | 12,875,939 |
| 10 Jan 2020 | CNY | 7.43 | 7.43 | 7.31 | 7.33 | 7.33 | -0.05 (-0.68%) | 13,078,801 |
| 9 Jan 2020 | CNY | 7.4 | 7.45 | 7.33 | 7.38 | 7.38 | +0.05 (+0.68%) | 19,270,545 |
| 8 Jan 2020 | CNY | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -0.26 (-3.43%) | 26,352,893 |
| 7 Jan 2020 | CNY | 7.52 | 7.65 | 7.51 | 7.59 | 7.59 | +0.05 (+0.66%) | 21,559,941 |
| 6 Jan 2020 | CNY | 7.51 | 7.62 | 7.49 | 7.54 | 7.54 | -0.06 (-0.79%) | 22,675,090 |
| 3 Jan 2020 | CNY | 7.62 | 7.69 | 7.55 | 7.6 | 7.6 | -0.11 (-1.43%) | 27,428,486 |
| 2 Jan 2020 | CNY | 8.04 | 8.15 | 7.71 | 7.71 | 7.71 | -0.06 (-0.77%) | 54,879,302 |
| 31 Dec 2019 | CNY | 7.75 | 7.84 | 7.64 | 7.77 | 7.77 | +0.02 (+0.26%) | 32,303,172 |
| 30 Dec 2019 | CNY | 7.45 | 7.8 | 7.36 | 7.75 | 7.75 | +0.07 (+0.91%) | 43,434,192 |
| 27 Dec 2019 | CNY | 7.51 | 8.2 | 7.42 | 7.68 | 7.68 | +0.2 (+2.67%) | 71,687,103 |
| 26 Dec 2019 | CNY | 7.39 | 7.48 | 7.28 | 7.48 | 7.48 | +0.08 (+1.08%) | 32,385,174 |
| 25 Dec 2019 | CNY | 7.12 | 7.5 | 7.07 | 7.4 | 7.4 | +0.23 (+3.21%) | 36,228,246 |
| 24 Dec 2019 | CNY | 7.17 | 7.19 | 7.09 | 7.17 | 7.17 | +0.07 (+0.99%) | 15,638,423 |
| 23 Dec 2019 | CNY | 7.4 | 7.43 | 7.09 | 7.1 | 7.1 | -0.35 (-4.70%) | 32,729,868 |
| 20 Dec 2019 | CNY | 7.39 | 7.7 | 7.35 | 7.45 | 7.45 | +0.02 (+0.27%) | 46,124,482 |
| 19 Dec 2019 | CNY | 7.39 | 7.76 | 7.35 | 7.43 | 7.43 | +0.04 (+0.54%) | 44,739,940 |
| 18 Dec 2019 | CNY | 7.3 | 7.58 | 7.25 | 7.39 | 7.39 | -0.04 (-0.54%) | 45,823,261 |
| 17 Dec 2019 | CNY | 7.06 | 7.62 | 7.03 | 7.43 | 7.43 | +0.41 (+5.84%) | 63,910,257 |
| 16 Dec 2019 | CNY | 6.93 | 7.06 | 6.89 | 7.02 | 7.02 | +0.01 (+0.14%) | 24,481,183 |
| 13 Dec 2019 | CNY | 6.85 | 7.16 | 6.8 | 7.01 | 7.01 | +0.21 (+3.09%) | 39,390,649 |
| 12 Dec 2019 | CNY | 6.85 | 6.95 | 6.78 | 6.8 | 6.8 | +0.06 (+0.89%) | 18,820,516 |
| 11 Dec 2019 | CNY | 6.71 | 6.77 | 6.67 | 6.74 | 6.74 | +0.02 (+0.30%) | 8,954,513 |
| 10 Dec 2019 | CNY | 6.84 | 6.84 | 6.66 | 6.72 | 6.72 | -0.13 (-1.90%) | 13,734,845 |
| 9 Dec 2019 | CNY | 6.82 | 6.88 | 6.8 | 6.85 | 6.85 | +0.02 (+0.29%) | 10,012,800 |
| 6 Dec 2019 | CNY | 6.8 | 6.88 | 6.78 | 6.83 | 6.83 | +0.01 (+0.15%) | 11,419,230 |
| 5 Dec 2019 | CNY | 6.72 | 6.88 | 6.68 | 6.82 | 6.82 | +0.13 (+1.94%) | 12,383,276 |
| 4 Dec 2019 | CNY | 6.66 | 6.73 | 6.66 | 6.69 | 6.69 | -0.01 (-0.15%) | 4,103,616 |
