| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2020 | CNY | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -0.18 (-2.64%) | 14,679,929 |
| 7 Jan 2020 | CNY | 6.64 | 6.88 | 6.6 | 6.82 | 6.82 | +0.17 (+2.56%) | 16,846,355 |
| 6 Jan 2020 | CNY | 6.48 | 6.7 | 6.45 | 6.65 | 6.65 | +0.07 (+1.06%) | 13,958,991 |
| 3 Jan 2020 | CNY | 6.47 | 6.75 | 6.43 | 6.58 | 6.58 | +0.12 (+1.86%) | 19,272,942 |
| 2 Jan 2020 | CNY | 6.4 | 6.51 | 6.36 | 6.46 | 6.46 | +0.13 (+2.05%) | 10,222,695 |
| 31 Dec 2019 | CNY | 6.29 | 6.37 | 6.25 | 6.33 | 6.33 | +0.04 (+0.64%) | 7,644,923 |
| 30 Dec 2019 | CNY | 6.2 | 6.3 | 6.13 | 6.29 | 6.29 | +0.06 (+0.96%) | 9,270,202 |
| 27 Dec 2019 | CNY | 6.26 | 6.36 | 6.2 | 6.23 | 6.23 | -0.02 (-0.32%) | 10,298,063 |
| 26 Dec 2019 | CNY | 6.24 | 6.27 | 6.19 | 6.25 | 6.25 | +0.04 (+0.64%) | 6,706,373 |
| 25 Dec 2019 | CNY | 6.2 | 6.25 | 6.17 | 6.21 | 6.21 | +0.01 (+0.16%) | 6,159,049 |
| 24 Dec 2019 | CNY | 6.12 | 6.22 | 6.09 | 6.2 | 6.2 | +0.08 (+1.31%) | 6,990,605 |
| 23 Dec 2019 | CNY | 6.32 | 6.32 | 6.1 | 6.12 | 6.12 | -0.22 (-3.47%) | 11,550,918 |
| 20 Dec 2019 | CNY | 6.52 | 6.6 | 6.33 | 6.34 | 6.34 | -0.16 (-2.46%) | 12,792,320 |
| 19 Dec 2019 | CNY | 6.27 | 6.51 | 6.26 | 6.5 | 6.5 | +0.25 (+4%) | 18,614,906 |
| 18 Dec 2019 | CNY | 6.27 | 6.42 | 6.25 | 6.25 | 6.25 | -0.03 (-0.48%) | 10,542,372 |
| 17 Dec 2019 | CNY | 6.13 | 6.36 | 6.12 | 6.28 | 6.28 | +0.1 (+1.62%) | 13,675,679 |
| 16 Dec 2019 | CNY | 6.17 | 6.19 | 6.05 | 6.18 | 6.18 | +0.06 (+0.98%) | 13,899,439 |
| 13 Dec 2019 | CNY | 6 | 6.14 | 5.96 | 6.12 | 6.12 | +0.19 (+3.20%) | 15,387,293 |
| 12 Dec 2019 | CNY | 6.03 | 6.03 | 5.92 | 5.93 | 5.93 | -0.1 (-1.66%) | 6,617,805 |
| 11 Dec 2019 | CNY | 6 | 6.14 | 5.99 | 6.03 | 6.03 | +0.05 (+0.84%) | 11,092,975 |
| 10 Dec 2019 | CNY | 5.89 | 6.04 | 5.85 | 5.98 | 5.98 | +0.09 (+1.53%) | 7,708,373 |
| 9 Dec 2019 | CNY | 5.95 | 6.03 | 5.89 | 5.89 | 5.89 | -0.06 (-1.01%) | 7,148,050 |
| 6 Dec 2019 | CNY | 5.87 | 5.95 | 5.85 | 5.95 | 5.95 | +0.08 (+1.36%) | 5,415,121 |
| 5 Dec 2019 | CNY | 5.82 | 5.88 | 5.81 | 5.87 | 5.87 | +0.06 (+1.03%) | 4,390,942 |
| 4 Dec 2019 | CNY | 5.78 | 5.82 | 5.73 | 5.81 | 5.81 | +0.01 (+0.17%) | 2,776,800 |
| 3 Dec 2019 | CNY | 5.75 | 5.8 | 5.71 | 5.8 | 5.8 | +0.01 (+0.17%) | 3,262,103 |
| 2 Dec 2019 | CNY | 5.73 | 5.82 | 5.73 | 5.79 | 5.79 | +0.07 (+1.22%) | 4,168,745 |
| 29 Nov 2019 | CNY | 5.8 | 5.8 | 5.68 | 5.72 | 5.72 | -0.05 (-0.87%) | 5,105,803 |
| 28 Nov 2019 | CNY | 5.88 | 5.9 | 5.76 | 5.77 | 5.77 | -0.1 (-1.70%) | 4,830,800 |
| 27 Nov 2019 | CNY | 5.82 | 5.91 | 5.8 | 5.87 | 5.87 | +0.02 (+0.34%) | 5,415,400 |
