| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2020 | CNY | 8.96 | 9.12 | 8.82 | 8.92 | 8.92 | -0.03 (-0.34%) | 39,417,575 |
| 3 Jan 2020 | CNY | 9.18 | 9.25 | 8.94 | 8.95 | 8.95 | -0.18 (-1.97%) | 33,878,450 |
| 2 Jan 2020 | CNY | 9.3 | 9.39 | 9.1 | 9.13 | 9.13 | +0.02 (+0.22%) | 53,879,517 |
| 31 Dec 2019 | CNY | 8.77 | 9.12 | 8.65 | 9.11 | 9.11 | +0.36 (+4.11%) | 56,008,998 |
| 30 Dec 2019 | CNY | 8.68 | 8.84 | 8.44 | 8.75 | 8.75 | -0.01 (-0.11%) | 43,102,184 |
| 27 Dec 2019 | CNY | 8.86 | 8.97 | 8.72 | 8.76 | 8.76 | -0.09 (-1.02%) | 28,905,368 |
| 26 Dec 2019 | CNY | 8.83 | 8.93 | 8.75 | 8.85 | 8.85 | -0.01 (-0.11%) | 21,161,673 |
| 25 Dec 2019 | CNY | 8.95 | 8.96 | 8.75 | 8.86 | 8.86 | -0.1 (-1.12%) | 23,639,964 |
| 24 Dec 2019 | CNY | 8.83 | 8.97 | 8.73 | 8.96 | 8.96 | +0.19 (+2.17%) | 19,792,450 |
| 23 Dec 2019 | CNY | 8.86 | 9.05 | 8.75 | 8.77 | 8.77 | -0.07 (-0.79%) | 30,860,746 |
| 20 Dec 2019 | CNY | 8.78 | 9.07 | 8.73 | 8.84 | 8.84 | +0.07 (+0.80%) | 27,724,047 |
| 19 Dec 2019 | CNY | 8.72 | 8.84 | 8.7 | 8.77 | 8.77 | 0.0 (0.0%) | 20,490,584 |
| 18 Dec 2019 | CNY | 8.94 | 8.96 | 8.67 | 8.77 | 8.77 | -0.27 (-2.99%) | 35,684,298 |
| 17 Dec 2019 | CNY | 8.72 | 9.09 | 8.55 | 9.04 | 9.04 | +0.21 (+2.38%) | 44,485,442 |
| 16 Dec 2019 | CNY | 8.77 | 8.92 | 8.67 | 8.83 | 8.83 | +0.06 (+0.68%) | 30,218,899 |
| 13 Dec 2019 | CNY | 8.71 | 8.9 | 8.68 | 8.77 | 8.77 | +0.13 (+1.50%) | 36,278,517 |
| 12 Dec 2019 | CNY | 8.64 | 8.79 | 8.55 | 8.64 | 8.64 | -0.06 (-0.69%) | 26,807,312 |
| 11 Dec 2019 | CNY | 8.32 | 8.75 | 8.29 | 8.7 | 8.7 | +0.42 (+5.07%) | 50,288,674 |
| 10 Dec 2019 | CNY | 8.26 | 8.38 | 8.22 | 8.28 | 8.28 | +0.02 (+0.24%) | 18,029,989 |
| 9 Dec 2019 | CNY | 8.2 | 8.35 | 8.17 | 8.26 | 8.26 | +0.04 (+0.49%) | 15,866,663 |
| 6 Dec 2019 | CNY | 8.17 | 8.25 | 8.12 | 8.22 | 8.22 | +0.04 (+0.49%) | 16,434,295 |
| 5 Dec 2019 | CNY | 8.13 | 8.19 | 8.06 | 8.18 | 8.18 | +0.07 (+0.86%) | 19,179,673 |
| 4 Dec 2019 | CNY | 8.24 | 8.26 | 8.07 | 8.11 | 8.11 | -0.16 (-1.93%) | 26,418,017 |
| 3 Dec 2019 | CNY | 8.13 | 8.33 | 8.1 | 8.27 | 8.27 | +0.12 (+1.47%) | 21,291,578 |
| 2 Dec 2019 | CNY | 8.12 | 8.28 | 8 | 8.15 | 8.15 | +0.07 (+0.87%) | 25,985,424 |
| 29 Nov 2019 | CNY | 8.14 | 8.23 | 8.02 | 8.08 | 8.08 | -0.03 (-0.37%) | 13,911,737 |
| 28 Nov 2019 | CNY | 8.15 | 8.24 | 8.08 | 8.11 | 8.11 | -0.02 (-0.25%) | 15,910,382 |
| 27 Nov 2019 | CNY | 8.25 | 8.25 | 8.09 | 8.13 | 8.13 | -0.16 (-1.93%) | 20,360,619 |
| 26 Nov 2019 | CNY | 8.4 | 8.46 | 8.18 | 8.29 | 8.29 | -0.11 (-1.31%) | 30,642,179 |
| 25 Nov 2019 | CNY | 8.23 | 8.48 | 8.16 | 8.4 | 8.4 | +0.18 (+2.19%) | 22,983,534 |
