| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2020 | CNY | 9.43 | 9.5 | 9.28 | 9.43 | 9.43 | -0.05 (-0.53%) | 46,774,141 |
| 14 Jan 2020 | CNY | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -0.05 (-0.52%) | 82,210,908 |
| 13 Jan 2020 | CNY | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | +0.1 (+1.06%) | 47,459,720 |
| 10 Jan 2020 | CNY | 9.54 | 9.59 | 9.41 | 9.43 | 9.43 | -0.11 (-1.15%) | 44,672,780 |
| 9 Jan 2020 | CNY | 9.27 | 9.58 | 9.19 | 9.54 | 9.54 | +0.49 (+5.41%) | 125,796,414 |
| 8 Jan 2020 | CNY | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.25 (-2.69%) | 89,811,921 |
| 7 Jan 2020 | CNY | 9.16 | 9.3 | 9.13 | 9.3 | 9.3 | +0.18 (+1.97%) | 70,156,262 |
| 6 Jan 2020 | CNY | 9.26 | 9.26 | 9.04 | 9.12 | 9.12 | -0.37 (-3.90%) | 141,916,019 |
| 3 Jan 2020 | CNY | 9.88 | 9.9 | 9.43 | 9.49 | 9.49 | -0.31 (-3.16%) | 81,346,496 |
| 2 Jan 2020 | CNY | 9.8 | 9.98 | 9.66 | 9.8 | 9.8 | +0.11 (+1.14%) | 52,829,204 |
| 31 Dec 2019 | CNY | 9.47 | 9.8 | 9.4 | 9.69 | 9.69 | +0.16 (+1.68%) | 64,387,360 |
| 30 Dec 2019 | CNY | 9.39 | 9.71 | 9.39 | 9.53 | 9.53 | +0.14 (+1.49%) | 65,383,640 |
| 27 Dec 2019 | CNY | 9.13 | 9.5 | 9.1 | 9.39 | 9.39 | +0.23 (+2.51%) | 75,866,267 |
| 26 Dec 2019 | CNY | 9.15 | 9.19 | 9.03 | 9.16 | 9.16 | +0.05 (+0.55%) | 24,635,821 |
| 25 Dec 2019 | CNY | 8.95 | 9.16 | 8.94 | 9.11 | 9.11 | +0.14 (+1.56%) | 35,117,053 |
| 24 Dec 2019 | CNY | 8.94 | 8.99 | 8.85 | 8.97 | 8.97 | -0.03 (-0.33%) | 22,622,424 |
| 23 Dec 2019 | CNY | 9.04 | 9.1 | 8.88 | 9 | 9 | -0.1 (-1.10%) | 35,544,713 |
| 20 Dec 2019 | CNY | 9.14 | 9.19 | 9.04 | 9.1 | 9.1 | +0.01 (+0.11%) | 25,167,995 |
| 19 Dec 2019 | CNY | 9.03 | 9.24 | 9.01 | 9.09 | 9.09 | +0.09 (+1%) | 35,920,014 |
| 18 Dec 2019 | CNY | 9.16 | 9.17 | 8.98 | 9 | 9 | -0.1 (-1.10%) | 38,804,288 |
| 17 Dec 2019 | CNY | 8.88 | 9.2 | 8.88 | 9.1 | 9.1 | +0.23 (+2.59%) | 68,771,737 |
| 16 Dec 2019 | CNY | 8.87 | 8.94 | 8.77 | 8.87 | 8.87 | -0.06 (-0.67%) | 54,824,042 |
| 13 Dec 2019 | CNY | 9.08 | 9.09 | 8.82 | 8.93 | 8.93 | +0.31 (+3.60%) | 97,785,515 |
| 12 Dec 2019 | CNY | 8.69 | 8.69 | 8.56 | 8.62 | 8.62 | -0.04 (-0.46%) | 25,613,945 |
| 11 Dec 2019 | CNY | 8.51 | 8.82 | 8.51 | 8.66 | 8.66 | +0.16 (+1.88%) | 64,315,314 |
| 10 Dec 2019 | CNY | 8.54 | 8.54 | 8.46 | 8.5 | 8.5 | -0.07 (-0.82%) | 22,185,843 |
| 9 Dec 2019 | CNY | 8.6 | 8.61 | 8.49 | 8.57 | 8.57 | -0.01 (-0.12%) | 29,980,289 |
| 6 Dec 2019 | CNY | 8.48 | 8.58 | 8.45 | 8.58 | 8.58 | +0.11 (+1.30%) | 26,126,668 |
| 5 Dec 2019 | CNY | 8.44 | 8.5 | 8.4 | 8.47 | 8.47 | +0.05 (+0.59%) | 23,531,866 |
| 4 Dec 2019 | CNY | 8.46 | 8.46 | 8.39 | 8.42 | 8.42 | -0.13 (-1.52%) | 24,068,091 |
