| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2020 | CNY | 6.5 | 6.62 | 6.32 | 6.4 | 6.4 | -0.18 (-2.74%) | 77,978,121 |
| 22 Jan 2020 | CNY | 6.43 | 6.65 | 6.32 | 6.58 | 6.58 | +0.08 (+1.23%) | 82,690,531 |
| 21 Jan 2020 | CNY | 6.85 | 6.86 | 6.47 | 6.5 | 6.5 | -0.4 (-5.80%) | 152,845,482 |
| 20 Jan 2020 | CNY | 7 | 7.05 | 6.84 | 6.9 | 6.9 | -0.16 (-2.27%) | 140,518,381 |
| 17 Jan 2020 | CNY | 6.95 | 7.12 | 6.9 | 7.06 | 7.06 | +0.18 (+2.62%) | 130,239,765 |
| 16 Jan 2020 | CNY | 6.88 | 6.95 | 6.84 | 6.88 | 6.88 | 0.0 (0.0%) | 50,472,473 |
| 15 Jan 2020 | CNY | 6.92 | 6.94 | 6.8 | 6.88 | 6.88 | -0.02 (-0.29%) | 50,113,095 |
| 14 Jan 2020 | CNY | 7.01 | 7.04 | 6.88 | 6.9 | 6.9 | -0.09 (-1.29%) | 67,930,688 |
| 13 Jan 2020 | CNY | 6.88 | 7 | 6.71 | 6.99 | 6.99 | +0.05 (+0.72%) | 83,533,455 |
| 10 Jan 2020 | CNY | 7.09 | 7.09 | 6.9 | 6.94 | 6.94 | -0.02 (-0.29%) | 72,842,616 |
| 9 Jan 2020 | CNY | 7.01 | 7.08 | 6.92 | 6.96 | 6.96 | +0.08 (+1.16%) | 74,884,657 |
| 8 Jan 2020 | CNY | 7.1 | 7.12 | 6.88 | 6.88 | 6.88 | -0.3 (-4.18%) | 120,976,484 |
| 7 Jan 2020 | CNY | 7.14 | 7.23 | 7.05 | 7.18 | 7.18 | +0.08 (+1.13%) | 112,871,884 |
| 6 Jan 2020 | CNY | 7.04 | 7.26 | 7.01 | 7.1 | 7.1 | -0.07 (-0.98%) | 118,271,652 |
| 3 Jan 2020 | CNY | 7.22 | 7.31 | 7.11 | 7.17 | 7.17 | -0.11 (-1.51%) | 136,948,135 |
| 2 Jan 2020 | CNY | 7.57 | 7.6 | 7.25 | 7.28 | 7.28 | -0.08 (-1.09%) | 236,015,368 |
| 31 Dec 2019 | CNY | 7 | 7.47 | 6.93 | 7.36 | 7.36 | +0.36 (+5.14%) | 253,669,544 |
| 30 Dec 2019 | CNY | 6.66 | 7.1 | 6.6 | 7 | 7 | +0.21 (+3.09%) | 177,850,668 |
| 27 Dec 2019 | CNY | 7 | 7.18 | 6.74 | 6.79 | 6.79 | -0.29 (-4.10%) | 194,241,911 |
| 26 Dec 2019 | CNY | 6.83 | 7.11 | 6.75 | 7.08 | 7.08 | +0.25 (+3.66%) | 170,553,222 |
| 25 Dec 2019 | CNY | 6.8 | 7.02 | 6.73 | 6.83 | 6.83 | -0.06 (-0.87%) | 124,971,842 |
| 24 Dec 2019 | CNY | 6.72 | 6.89 | 6.65 | 6.89 | 6.89 | +0.25 (+3.77%) | 124,349,277 |
| 23 Dec 2019 | CNY | 6.92 | 7.1 | 6.62 | 6.64 | 6.64 | -0.43 (-6.08%) | 176,893,222 |
| 20 Dec 2019 | CNY | 7.14 | 7.5 | 7.02 | 7.07 | 7.07 | -0.06 (-0.84%) | 250,879,019 |
| 19 Dec 2019 | CNY | 7.16 | 7.3 | 7.08 | 7.13 | 7.13 | -0.25 (-3.39%) | 239,339,267 |
| 18 Dec 2019 | CNY | 6.68 | 7.42 | 6.64 | 7.38 | 7.38 | +0.63 (+9.33%) | 376,746,878 |
| 17 Dec 2019 | CNY | 6.52 | 7.14 | 6.43 | 6.75 | 6.75 | +0.17 (+2.58%) | 352,405,331 |
| 16 Dec 2019 | CNY | 6.34 | 6.73 | 6.26 | 6.58 | 6.58 | +0.14 (+2.17%) | 286,644,132 |
| 13 Dec 2019 | CNY | 6.38 | 6.67 | 6.2 | 6.44 | 6.44 | +0.36 (+5.92%) | 310,794,950 |
| 12 Dec 2019 | CNY | 5.74 | 6.12 | 5.7 | 6.08 | 6.08 | +0.3 (+5.19%) | 227,338,305 |
