| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2020 | CNY | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -0.02 (-0.30%) | 23,968,022 |
| 13 Jan 2020 | CNY | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -0.01 (-0.15%) | 26,902,542 |
| 10 Jan 2020 | CNY | 6.74 | 6.75 | 6.69 | 6.72 | 6.72 | 0.0 (0.0%) | 25,141,739 |
| 9 Jan 2020 | CNY | 6.72 | 6.75 | 6.71 | 6.72 | 6.72 | +0.03 (+0.45%) | 32,001,768 |
| 8 Jan 2020 | CNY | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -0.11 (-1.62%) | 54,109,459 |
| 7 Jan 2020 | CNY | 6.76 | 6.8 | 6.74 | 6.8 | 6.8 | +0.05 (+0.74%) | 50,340,570 |
| 6 Jan 2020 | CNY | 6.75 | 6.8 | 6.71 | 6.75 | 6.75 | -0.02 (-0.30%) | 48,413,073 |
| 3 Jan 2020 | CNY | 6.79 | 6.79 | 6.74 | 6.77 | 6.77 | 0.0 (0.0%) | 43,983,730 |
| 2 Jan 2020 | CNY | 6.81 | 6.86 | 6.76 | 6.77 | 6.77 | +0.07 (+1.04%) | 76,451,217 |
| 31 Dec 2019 | CNY | 6.69 | 6.75 | 6.66 | 6.7 | 6.7 | -0.01 (-0.15%) | 34,065,257 |
| 30 Dec 2019 | CNY | 6.66 | 6.71 | 6.56 | 6.71 | 6.71 | -0.01 (-0.15%) | 58,655,101 |
| 27 Dec 2019 | CNY | 6.72 | 6.84 | 6.7 | 6.72 | 6.72 | -0.01 (-0.15%) | 61,412,867 |
| 26 Dec 2019 | CNY | 6.7 | 6.73 | 6.67 | 6.73 | 6.73 | +0.03 (+0.45%) | 38,165,577 |
| 25 Dec 2019 | CNY | 6.73 | 6.74 | 6.68 | 6.7 | 6.7 | -0.04 (-0.59%) | 38,453,679 |
| 24 Dec 2019 | CNY | 6.76 | 6.78 | 6.68 | 6.74 | 6.74 | +0.01 (+0.15%) | 40,218,262 |
| 23 Dec 2019 | CNY | 6.89 | 6.92 | 6.71 | 6.73 | 6.73 | -0.19 (-2.75%) | 72,555,358 |
| 20 Dec 2019 | CNY | 6.85 | 7.03 | 6.83 | 6.92 | 6.92 | +0.06 (+0.87%) | 107,211,390 |
| 19 Dec 2019 | CNY | 6.82 | 6.98 | 6.81 | 6.86 | 6.86 | +0.03 (+0.44%) | 84,184,780 |
| 18 Dec 2019 | CNY | 6.85 | 6.93 | 6.78 | 6.83 | 6.83 | -0.09 (-1.30%) | 115,566,078 |
| 17 Dec 2019 | CNY | 6.58 | 7.07 | 6.56 | 6.92 | 6.92 | +0.35 (+5.33%) | 210,316,973 |
| 16 Dec 2019 | CNY | 6.56 | 6.57 | 6.52 | 6.57 | 6.57 | 0.0 (0.0%) | 48,747,165 |
| 13 Dec 2019 | CNY | 6.51 | 6.58 | 6.49 | 6.57 | 6.57 | +0.08 (+1.23%) | 63,340,372 |
| 12 Dec 2019 | CNY | 6.57 | 6.57 | 6.48 | 6.49 | 6.49 | -0.09 (-1.37%) | 50,280,000 |
| 11 Dec 2019 | CNY | 6.56 | 6.61 | 6.55 | 6.58 | 6.58 | 0.0 (0.0%) | 36,041,933 |
| 10 Dec 2019 | CNY | 6.61 | 6.62 | 6.56 | 6.58 | 6.58 | -0.06 (-0.90%) | 46,394,793 |
| 9 Dec 2019 | CNY | 6.62 | 6.65 | 6.6 | 6.64 | 6.64 | +0.03 (+0.45%) | 36,380,642 |
| 6 Dec 2019 | CNY | 6.62 | 6.63 | 6.58 | 6.61 | 6.61 | -0.03 (-0.45%) | 32,992,191 |
| 5 Dec 2019 | CNY | 6.58 | 6.67 | 6.56 | 6.64 | 6.64 | +0.07 (+1.07%) | 44,929,135 |
| 4 Dec 2019 | CNY | 6.55 | 6.62 | 6.53 | 6.57 | 6.57 | -0.01 (-0.15%) | 27,595,711 |
| 3 Dec 2019 | CNY | 6.59 | 6.59 | 6.53 | 6.58 | 6.58 | -0.03 (-0.45%) | 35,171,494 |
