| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2020 | CNY | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0.0 (0.0%) | 5,447,600 |
| 7 Jan 2020 | CNY | 8.32 | 8.36 | 8.25 | 8.31 | 8.31 | -0.12 (-1.42%) | 5,013,724 |
| 6 Jan 2020 | CNY | 8.32 | 8.43 | 8.21 | 8.43 | 8.43 | +0.22 (+2.68%) | 7,919,594 |
| 3 Jan 2020 | CNY | 8.17 | 8.3 | 8.11 | 8.21 | 8.21 | +0.05 (+0.61%) | 4,670,780 |
| 2 Jan 2020 | CNY | 8.19 | 8.23 | 8.09 | 8.16 | 8.16 | +0.04 (+0.49%) | 3,403,922 |
| 31 Dec 2019 | CNY | 8.18 | 8.2 | 8.09 | 8.12 | 8.12 | -0.05 (-0.61%) | 1,584,194 |
| 30 Dec 2019 | CNY | 8.15 | 8.26 | 7.94 | 8.17 | 8.17 | -0.02 (-0.24%) | 4,163,802 |
| 27 Dec 2019 | CNY | 8.2 | 8.39 | 8.13 | 8.19 | 8.19 | 0.0 (0.0%) | 3,116,547 |
| 26 Dec 2019 | CNY | 8.13 | 8.4 | 8.1 | 8.19 | 8.19 | +0.1 (+1.24%) | 2,755,300 |
| 25 Dec 2019 | CNY | 7.97 | 8.19 | 7.97 | 8.09 | 8.09 | +0.1 (+1.25%) | 3,253,483 |
| 24 Dec 2019 | CNY | 7.83 | 8.02 | 7.81 | 7.99 | 7.99 | +0.15 (+1.91%) | 1,664,752 |
| 23 Dec 2019 | CNY | 8.05 | 8.05 | 7.81 | 7.84 | 7.84 | -0.27 (-3.33%) | 2,057,502 |
| 20 Dec 2019 | CNY | 8.13 | 8.16 | 8.04 | 8.11 | 8.11 | -0.01 (-0.12%) | 1,433,411 |
| 19 Dec 2019 | CNY | 8.14 | 8.14 | 8.07 | 8.12 | 8.12 | -0.03 (-0.37%) | 1,451,441 |
| 18 Dec 2019 | CNY | 8.09 | 8.19 | 8.02 | 8.15 | 8.15 | +0.05 (+0.62%) | 2,700,562 |
| 17 Dec 2019 | CNY | 8.03 | 8.11 | 7.98 | 8.1 | 8.1 | +0.12 (+1.50%) | 2,393,800 |
| 16 Dec 2019 | CNY | 7.9 | 8.03 | 7.87 | 7.98 | 7.98 | +0.09 (+1.14%) | 1,998,949 |
| 13 Dec 2019 | CNY | 7.9 | 7.93 | 7.82 | 7.89 | 7.89 | +0.03 (+0.38%) | 1,901,091 |
| 12 Dec 2019 | CNY | 7.96 | 7.96 | 7.79 | 7.86 | 7.86 | -0.1 (-1.26%) | 2,323,673 |
| 11 Dec 2019 | CNY | 8.01 | 8.02 | 7.88 | 7.96 | 7.96 | -0.01 (-0.13%) | 1,158,902 |
| 10 Dec 2019 | CNY | 8.04 | 8.05 | 7.91 | 7.97 | 7.97 | -0.08 (-0.99%) | 1,921,777 |
| 9 Dec 2019 | CNY | 8.07 | 8.18 | 8.01 | 8.05 | 8.05 | -0.03 (-0.37%) | 1,460,423 |
| 6 Dec 2019 | CNY | 8 | 8.2 | 7.99 | 8.08 | 8.08 | +0.08 (+1%) | 1,762,250 |
| 5 Dec 2019 | CNY | 7.87 | 8.05 | 7.85 | 8 | 8 | +0.13 (+1.65%) | 2,361,852 |
| 4 Dec 2019 | CNY | 7.96 | 7.99 | 7.78 | 7.87 | 7.87 | -0.1 (-1.25%) | 2,951,399 |
| 3 Dec 2019 | CNY | 8.08 | 8.08 | 7.94 | 7.97 | 7.97 | -0.11 (-1.36%) | 1,411,800 |
| 2 Dec 2019 | CNY | 8.12 | 8.12 | 8.02 | 8.08 | 8.08 | -0.04 (-0.49%) | 884,800 |
| 29 Nov 2019 | CNY | 8.15 | 8.16 | 8.01 | 8.12 | 8.12 | -0.02 (-0.25%) | 981,180 |
| 28 Nov 2019 | CNY | 8.08 | 8.17 | 8 | 8.14 | 8.14 | +0.07 (+0.87%) | 1,354,096 |
| 27 Nov 2019 | CNY | 8.05 | 8.07 | 7.98 | 8.07 | 8.07 | +0.04 (+0.50%) | 1,485,300 |
