| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 6.58 | 6.58 | 6.46 | 6.48 | 6.48 | -0.07 (-1.07%) | 822,800 |
| 15 Jan 2020 | CNY | 6.55 | 6.58 | 6.5 | 6.55 | 6.55 | -0.05 (-0.76%) | 1,250,600 |
| 14 Jan 2020 | CNY | 6.6 | 6.6 | 6.6 | 6.6 | 6.6 | +0.07 (+1.07%) | 1,918,500 |
| 13 Jan 2020 | CNY | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | +0.04 (+0.62%) | 977,300 |
| 10 Jan 2020 | CNY | 6.57 | 6.63 | 6.47 | 6.49 | 6.49 | -0.09 (-1.37%) | 1,381,199 |
| 9 Jan 2020 | CNY | 6.65 | 6.65 | 6.56 | 6.58 | 6.58 | -0.01 (-0.15%) | 1,754,200 |
| 8 Jan 2020 | CNY | 6.52 | 6.65 | 6.47 | 6.59 | 6.59 | +0.05 (+0.76%) | 2,812,249 |
| 7 Jan 2020 | CNY | 6.52 | 6.57 | 6.5 | 6.54 | 6.54 | +0.02 (+0.31%) | 1,867,667 |
| 6 Jan 2020 | CNY | 6.5 | 6.55 | 6.47 | 6.52 | 6.52 | -0.02 (-0.31%) | 1,630,800 |
| 3 Jan 2020 | CNY | 6.57 | 6.57 | 6.51 | 6.54 | 6.54 | -0.02 (-0.30%) | 1,368,618 |
| 2 Jan 2020 | CNY | 6.53 | 6.57 | 6.51 | 6.56 | 6.56 | +0.05 (+0.77%) | 1,799,000 |
| 31 Dec 2019 | CNY | 6.45 | 6.55 | 6.45 | 6.51 | 6.51 | +0.07 (+1.09%) | 1,508,200 |
| 30 Dec 2019 | CNY | 6.34 | 6.45 | 6.27 | 6.44 | 6.44 | +0.09 (+1.42%) | 1,892,945 |
| 27 Dec 2019 | CNY | 6.36 | 6.44 | 6.3 | 6.35 | 6.35 | -0.01 (-0.16%) | 1,629,727 |
| 26 Dec 2019 | CNY | 6.28 | 6.38 | 6.28 | 6.36 | 6.36 | +0.04 (+0.63%) | 987,018 |
| 25 Dec 2019 | CNY | 6.34 | 6.38 | 6.29 | 6.32 | 6.32 | -0.02 (-0.32%) | 1,008,066 |
| 24 Dec 2019 | CNY | 6.27 | 6.36 | 6.25 | 6.34 | 6.34 | +0.1 (+1.60%) | 1,143,300 |
| 23 Dec 2019 | CNY | 6.48 | 6.48 | 6.24 | 6.24 | 6.24 | -0.26 (-4%) | 2,268,200 |
| 20 Dec 2019 | CNY | 6.57 | 6.67 | 6.5 | 6.5 | 6.5 | -0.07 (-1.07%) | 2,225,800 |
| 19 Dec 2019 | CNY | 6.54 | 6.57 | 6.51 | 6.57 | 6.57 | 0.0 (0.0%) | 2,232,112 |
| 18 Dec 2019 | CNY | 6.48 | 6.57 | 6.48 | 6.57 | 6.57 | +0.03 (+0.46%) | 2,281,106 |
| 17 Dec 2019 | CNY | 6.58 | 6.61 | 6.51 | 6.54 | 6.54 | -0.08 (-1.21%) | 3,512,880 |
| 16 Dec 2019 | CNY | 6.48 | 6.76 | 6.46 | 6.62 | 6.62 | +0.11 (+1.69%) | 3,696,000 |
| 13 Dec 2019 | CNY | 6.44 | 6.57 | 6.44 | 6.51 | 6.51 | -0.08 (-1.21%) | 4,359,202 |
| 12 Dec 2019 | CNY | 6.88 | 7.01 | 6.54 | 6.59 | 6.59 | -0.24 (-3.51%) | 9,627,836 |
| 11 Dec 2019 | CNY | 6.19 | 6.83 | 6.13 | 6.83 | 6.83 | +0.62 (+9.98%) | 6,221,610 |
| 10 Dec 2019 | CNY | 6.05 | 6.35 | 6.01 | 6.21 | 6.21 | +0.16 (+2.64%) | 2,872,802 |
| 9 Dec 2019 | CNY | 6.03 | 6.06 | 6 | 6.05 | 6.05 | +0.01 (+0.17%) | 918,300 |
| 6 Dec 2019 | CNY | 5.98 | 6.05 | 5.98 | 6.04 | 6.04 | +0.02 (+0.33%) | 842,800 |
| 5 Dec 2019 | CNY | 6 | 6.11 | 5.98 | 6.02 | 6.02 | +0.02 (+0.33%) | 961,273 |
