| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 6.92 | 6.96 | 6.74 | 6.76 | 6.76 | -0.14 (-2.03%) | 10,579,503 |
| 15 Jan 2020 | CNY | 7 | 7.05 | 6.85 | 6.9 | 6.9 | -0.32 (-4.43%) | 16,445,487 |
| 14 Jan 2020 | CNY | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | +0.09 (+1.26%) | 22,743,800 |
| 13 Jan 2020 | CNY | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | +0.09 (+1.28%) | 12,570,142 |
| 10 Jan 2020 | CNY | 7.2 | 7.35 | 6.95 | 7.04 | 7.04 | -0.24 (-3.30%) | 20,255,647 |
| 9 Jan 2020 | CNY | 7.57 | 7.73 | 7.2 | 7.28 | 7.28 | -0.27 (-3.58%) | 37,924,307 |
| 8 Jan 2020 | CNY | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | +0.69 (+10.06%) | 45,439,208 |
| 7 Jan 2020 | CNY | 7.08 | 7.25 | 6.73 | 6.86 | 6.86 | -0.07 (-1.01%) | 31,651,144 |
| 6 Jan 2020 | CNY | 6.28 | 6.93 | 6.24 | 6.93 | 6.93 | +0.63 (+10%) | 20,353,223 |
| 3 Jan 2020 | CNY | 6.28 | 6.31 | 6.23 | 6.3 | 6.3 | +0.03 (+0.48%) | 6,201,175 |
| 2 Jan 2020 | CNY | 6.24 | 6.28 | 6.2 | 6.27 | 6.27 | +0.06 (+0.97%) | 6,384,200 |
| 31 Dec 2019 | CNY | 6.2 | 6.27 | 6.16 | 6.21 | 6.21 | -0.02 (-0.32%) | 4,728,631 |
| 30 Dec 2019 | CNY | 6.1 | 6.43 | 5.98 | 6.23 | 6.23 | +0.13 (+2.13%) | 9,172,200 |
| 27 Dec 2019 | CNY | 6.17 | 6.18 | 6.1 | 6.1 | 6.1 | -0.04 (-0.65%) | 3,949,850 |
| 26 Dec 2019 | CNY | 6.12 | 6.15 | 6.1 | 6.14 | 6.14 | +0.03 (+0.49%) | 3,209,863 |
| 25 Dec 2019 | CNY | 6.1 | 6.17 | 6.09 | 6.11 | 6.11 | -0.03 (-0.49%) | 3,477,933 |
| 24 Dec 2019 | CNY | 6.04 | 6.15 | 6.02 | 6.14 | 6.14 | +0.1 (+1.66%) | 3,357,050 |
| 23 Dec 2019 | CNY | 6.18 | 6.18 | 6.04 | 6.04 | 6.04 | -0.15 (-2.42%) | 5,612,500 |
| 20 Dec 2019 | CNY | 6.36 | 6.38 | 6.18 | 6.19 | 6.19 | -0.17 (-2.67%) | 7,363,400 |
| 19 Dec 2019 | CNY | 6.24 | 6.37 | 6.21 | 6.36 | 6.36 | +0.12 (+1.92%) | 10,215,513 |
| 18 Dec 2019 | CNY | 6.2 | 6.24 | 6.18 | 6.24 | 6.24 | +0.04 (+0.65%) | 7,828,722 |
| 17 Dec 2019 | CNY | 6.14 | 6.23 | 6.13 | 6.2 | 6.2 | +0.05 (+0.81%) | 8,562,193 |
| 16 Dec 2019 | CNY | 6.08 | 6.15 | 6.08 | 6.15 | 6.15 | +0.03 (+0.49%) | 6,019,793 |
| 13 Dec 2019 | CNY | 6.08 | 6.14 | 6.06 | 6.12 | 6.12 | +0.07 (+1.16%) | 6,366,597 |
| 12 Dec 2019 | CNY | 6.15 | 6.16 | 6.05 | 6.05 | 6.05 | -0.13 (-2.10%) | 8,256,243 |
| 11 Dec 2019 | CNY | 6.35 | 6.36 | 6.13 | 6.18 | 6.18 | -0.17 (-2.68%) | 13,073,191 |
| 10 Dec 2019 | CNY | 6.33 | 6.41 | 6.28 | 6.35 | 6.35 | -0.01 (-0.16%) | 10,792,622 |
| 9 Dec 2019 | CNY | 6.42 | 6.48 | 6.3 | 6.36 | 6.36 | -0.21 (-3.20%) | 16,495,300 |
| 6 Dec 2019 | CNY | 7.02 | 7.09 | 6.52 | 6.57 | 6.57 | -0.67 (-9.25%) | 32,694,404 |
| 5 Dec 2019 | CNY | 7.56 | 7.59 | 7.22 | 7.24 | 7.24 | -0.55 (-7.06%) | 32,190,209 |
