| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2020 | CNY | 7.53 | 7.57 | 7.47 | 7.51 | 7.51 | +0.02 (+0.27%) | 33,375,598 |
| 16 Jan 2020 | CNY | 7.6 | 7.64 | 7.48 | 7.49 | 7.49 | -0.11 (-1.45%) | 44,440,500 |
| 15 Jan 2020 | CNY | 7.68 | 7.71 | 7.58 | 7.6 | 7.6 | -0.12 (-1.55%) | 50,407,045 |
| 14 Jan 2020 | CNY | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | +0.04 (+0.52%) | 80,822,174 |
| 13 Jan 2020 | CNY | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | +0.08 (+1.05%) | 56,342,077 |
| 10 Jan 2020 | CNY | 7.67 | 7.69 | 7.56 | 7.6 | 7.6 | -0.02 (-0.26%) | 43,661,288 |
| 9 Jan 2020 | CNY | 7.64 | 7.69 | 7.58 | 7.62 | 7.62 | +0.07 (+0.93%) | 46,170,814 |
| 8 Jan 2020 | CNY | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.19 (-2.45%) | 69,140,252 |
| 7 Jan 2020 | CNY | 7.7 | 7.77 | 7.64 | 7.74 | 7.74 | +0.06 (+0.78%) | 59,542,333 |
| 6 Jan 2020 | CNY | 7.7 | 7.8 | 7.62 | 7.68 | 7.68 | -0.08 (-1.03%) | 87,920,291 |
| 3 Jan 2020 | CNY | 7.78 | 7.85 | 7.7 | 7.76 | 7.76 | +0.02 (+0.26%) | 67,905,603 |
| 2 Jan 2020 | CNY | 7.71 | 7.89 | 7.67 | 7.74 | 7.74 | +0.15 (+1.98%) | 112,120,273 |
| 31 Dec 2019 | CNY | 7.6 | 7.66 | 7.51 | 7.59 | 7.59 | -0.03 (-0.39%) | 71,653,770 |
| 30 Dec 2019 | CNY | 7.31 | 7.63 | 7.31 | 7.62 | 7.62 | +0.19 (+2.56%) | 100,753,593 |
| 27 Dec 2019 | CNY | 7.43 | 7.67 | 7.41 | 7.43 | 7.43 | 0.0 (0.0%) | 95,490,154 |
| 26 Dec 2019 | CNY | 7.35 | 7.43 | 7.31 | 7.43 | 7.43 | +0.08 (+1.09%) | 51,667,058 |
| 25 Dec 2019 | CNY | 7.35 | 7.4 | 7.29 | 7.35 | 7.35 | -0.04 (-0.54%) | 46,294,358 |
| 24 Dec 2019 | CNY | 7.27 | 7.4 | 7.21 | 7.39 | 7.39 | +0.12 (+1.65%) | 64,331,618 |
| 23 Dec 2019 | CNY | 7.61 | 7.61 | 7.27 | 7.27 | 7.27 | -0.34 (-4.47%) | 101,762,995 |
| 20 Dec 2019 | CNY | 7.63 | 7.75 | 7.6 | 7.61 | 7.61 | 0.0 (0.0%) | 85,089,918 |
| 19 Dec 2019 | CNY | 7.59 | 7.71 | 7.55 | 7.61 | 7.61 | -0.01 (-0.13%) | 76,786,280 |
| 18 Dec 2019 | CNY | 7.59 | 7.84 | 7.53 | 7.62 | 7.62 | -0.02 (-0.26%) | 138,619,966 |
| 17 Dec 2019 | CNY | 7.15 | 7.9 | 7.13 | 7.64 | 7.64 | +0.46 (+6.41%) | 211,053,069 |
| 16 Dec 2019 | CNY | 7.1 | 7.2 | 7 | 7.18 | 7.18 | +0.08 (+1.13%) | 117,267,108 |
| 13 Dec 2019 | CNY | 6.81 | 7.17 | 6.81 | 7.1 | 7.1 | +0.33 (+4.87%) | 162,022,484 |
| 12 Dec 2019 | CNY | 6.81 | 6.81 | 6.76 | 6.77 | 6.77 | -0.04 (-0.59%) | 26,931,218 |
| 11 Dec 2019 | CNY | 6.77 | 6.87 | 6.74 | 6.81 | 6.81 | +0.06 (+0.89%) | 55,839,869 |
| 10 Dec 2019 | CNY | 6.76 | 6.78 | 6.72 | 6.75 | 6.75 | -0.03 (-0.44%) | 31,360,965 |
| 9 Dec 2019 | CNY | 6.82 | 6.84 | 6.76 | 6.78 | 6.78 | -0.01 (-0.15%) | 37,023,773 |
| 6 Dec 2019 | CNY | 6.76 | 6.82 | 6.73 | 6.79 | 6.79 | +0.04 (+0.59%) | 54,596,752 |
