| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2020 | CNY | 6.83 | 6.83 | 6.8 | 6.83 | 6.83 | -0.14 (-2.01%) | 1,910,480 |
| 7 Jan 2020 | CNY | 6.93 | 6.98 | 6.9 | 6.97 | 6.97 | +0.03 (+0.43%) | 2,101,100 |
| 6 Jan 2020 | CNY | 6.92 | 6.96 | 6.85 | 6.94 | 6.94 | 0.0 (0.0%) | 2,089,720 |
| 3 Jan 2020 | CNY | 7.05 | 7.07 | 6.91 | 6.94 | 6.94 | -0.11 (-1.56%) | 2,736,820 |
| 2 Jan 2020 | CNY | 6.85 | 7.07 | 6.83 | 7.05 | 7.05 | +0.22 (+3.22%) | 4,378,089 |
| 31 Dec 2019 | CNY | 6.96 | 6.97 | 6.79 | 6.83 | 6.83 | -0.1 (-1.44%) | 2,287,000 |
| 30 Dec 2019 | CNY | 6.87 | 6.93 | 6.77 | 6.93 | 6.93 | +0.05 (+0.73%) | 1,187,200 |
| 27 Dec 2019 | CNY | 6.89 | 6.94 | 6.83 | 6.88 | 6.88 | +0.01 (+0.15%) | 1,549,650 |
| 26 Dec 2019 | CNY | 6.95 | 6.95 | 6.82 | 6.87 | 6.87 | -0.05 (-0.72%) | 1,351,400 |
| 25 Dec 2019 | CNY | 6.86 | 6.94 | 6.79 | 6.92 | 6.92 | +0.07 (+1.02%) | 1,087,136 |
| 24 Dec 2019 | CNY | 6.89 | 6.89 | 6.78 | 6.85 | 6.85 | +0.01 (+0.15%) | 1,213,292 |
| 23 Dec 2019 | CNY | 6.98 | 6.98 | 6.75 | 6.84 | 6.84 | -0.11 (-1.58%) | 1,515,060 |
| 20 Dec 2019 | CNY | 6.9 | 6.98 | 6.89 | 6.95 | 6.95 | +0.03 (+0.43%) | 2,038,919 |
| 19 Dec 2019 | CNY | 6.82 | 6.96 | 6.82 | 6.92 | 6.92 | +0.08 (+1.17%) | 2,514,582 |
| 18 Dec 2019 | CNY | 6.83 | 6.91 | 6.83 | 6.84 | 6.84 | +0.02 (+0.29%) | 1,890,569 |
| 17 Dec 2019 | CNY | 6.69 | 6.88 | 6.69 | 6.82 | 6.82 | +0.12 (+1.79%) | 2,895,901 |
| 16 Dec 2019 | CNY | 6.63 | 6.75 | 6.62 | 6.7 | 6.7 | +0.07 (+1.06%) | 3,069,400 |
| 13 Dec 2019 | CNY | 6.63 | 6.7 | 6.58 | 6.63 | 6.63 | +0.04 (+0.61%) | 1,290,000 |
| 12 Dec 2019 | CNY | 6.67 | 6.67 | 6.54 | 6.59 | 6.59 | -0.02 (-0.30%) | 809,980 |
| 11 Dec 2019 | CNY | 6.69 | 6.83 | 6.6 | 6.61 | 6.61 | -0.03 (-0.45%) | 1,253,079 |
| 10 Dec 2019 | CNY | 6.64 | 6.69 | 6.56 | 6.64 | 6.64 | -0.01 (-0.15%) | 1,074,030 |
| 9 Dec 2019 | CNY | 6.66 | 6.67 | 6.57 | 6.65 | 6.65 | -0.01 (-0.15%) | 1,100,478 |
| 6 Dec 2019 | CNY | 6.73 | 6.79 | 6.62 | 6.66 | 6.66 | -0.03 (-0.45%) | 1,114,046 |
| 5 Dec 2019 | CNY | 6.7 | 6.84 | 6.61 | 6.69 | 6.69 | +0.03 (+0.45%) | 2,063,524 |
| 4 Dec 2019 | CNY | 6.64 | 6.72 | 6.57 | 6.66 | 6.66 | -0.02 (-0.30%) | 2,346,313 |
| 3 Dec 2019 | CNY | 6.35 | 6.75 | 6.34 | 6.68 | 6.68 | +0.3 (+4.70%) | 4,299,944 |
| 2 Dec 2019 | CNY | 6.34 | 6.4 | 6.3 | 6.38 | 6.38 | +0.05 (+0.79%) | 1,028,380 |
| 29 Nov 2019 | CNY | 6.26 | 6.34 | 6.22 | 6.33 | 6.33 | +0.06 (+0.96%) | 589,260 |
| 28 Nov 2019 | CNY | 6.25 | 6.33 | 6.25 | 6.27 | 6.27 | 0.0 (0.0%) | 550,380 |
| 27 Nov 2019 | CNY | 6.36 | 6.39 | 6.24 | 6.27 | 6.27 | -0.1 (-1.57%) | 781,054 |
