| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2020 | CNY | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | +0.08 (+0.92%) | 8,382,443 |
| 7 Jan 2020 | CNY | 8.6 | 8.75 | 8.56 | 8.7 | 8.7 | +0.05 (+0.58%) | 6,420,725 |
| 6 Jan 2020 | CNY | 8.31 | 8.79 | 8.29 | 8.65 | 8.65 | +0.28 (+3.35%) | 9,445,555 |
| 3 Jan 2020 | CNY | 8.39 | 8.43 | 8.3 | 8.37 | 8.37 | -0.02 (-0.24%) | 5,280,956 |
| 2 Jan 2020 | CNY | 8.27 | 8.42 | 8.17 | 8.39 | 8.39 | +0.23 (+2.82%) | 6,588,095 |
| 31 Dec 2019 | CNY | 8.23 | 8.25 | 8.11 | 8.16 | 8.16 | -0.03 (-0.37%) | 3,389,424 |
| 30 Dec 2019 | CNY | 8.22 | 8.31 | 7.93 | 8.19 | 8.19 | -0.08 (-0.97%) | 5,279,241 |
| 27 Dec 2019 | CNY | 8.35 | 8.5 | 8.26 | 8.27 | 8.27 | -0.07 (-0.84%) | 5,714,394 |
| 26 Dec 2019 | CNY | 8.29 | 8.35 | 8.22 | 8.34 | 8.34 | 0.0 (0.0%) | 5,118,393 |
| 25 Dec 2019 | CNY | 8.27 | 8.42 | 8.1 | 8.34 | 8.34 | +0.07 (+0.85%) | 8,077,747 |
| 24 Dec 2019 | CNY | 8.15 | 8.36 | 8.11 | 8.27 | 8.27 | +0.03 (+0.36%) | 6,083,480 |
| 23 Dec 2019 | CNY | 8.35 | 8.64 | 8.24 | 8.24 | 8.24 | -0.92 (-10.04%) | 14,562,538 |
| 20 Dec 2019 | CNY | 9.17 | 9.3 | 8.97 | 9.16 | 9.16 | -0.02 (-0.22%) | 11,731,401 |
| 19 Dec 2019 | CNY | 9.24 | 9.3 | 8.96 | 9.18 | 9.18 | -0.2 (-2.13%) | 18,677,647 |
| 18 Dec 2019 | CNY | 8.84 | 9.68 | 8.74 | 9.38 | 9.38 | +0.58 (+6.59%) | 26,844,807 |
| 17 Dec 2019 | CNY | 8.77 | 8.86 | 8.69 | 8.8 | 8.8 | -0.01 (-0.11%) | 9,852,087 |
| 16 Dec 2019 | CNY | 8.49 | 8.95 | 8.43 | 8.81 | 8.81 | +0.34 (+4.01%) | 10,844,053 |
| 13 Dec 2019 | CNY | 8.61 | 8.67 | 8.43 | 8.47 | 8.47 | -0.07 (-0.82%) | 6,683,697 |
| 12 Dec 2019 | CNY | 8.68 | 8.69 | 8.44 | 8.54 | 8.54 | -0.21 (-2.40%) | 7,247,369 |
| 11 Dec 2019 | CNY | 8.73 | 8.87 | 8.61 | 8.75 | 8.75 | -0.1 (-1.13%) | 8,062,603 |
| 10 Dec 2019 | CNY | 8.62 | 8.98 | 8.46 | 8.85 | 8.85 | +0.16 (+1.84%) | 14,080,771 |
| 9 Dec 2019 | CNY | 8.46 | 8.85 | 8.35 | 8.69 | 8.69 | +0.19 (+2.24%) | 15,051,623 |
| 6 Dec 2019 | CNY | 8.15 | 8.5 | 8.03 | 8.5 | 8.5 | +0.28 (+3.41%) | 12,457,574 |
| 5 Dec 2019 | CNY | 8.21 | 8.37 | 8.16 | 8.22 | 8.22 | +0.04 (+0.49%) | 9,221,719 |
| 4 Dec 2019 | CNY | 8.37 | 8.37 | 8.15 | 8.18 | 8.18 | -0.19 (-2.27%) | 8,290,761 |
| 3 Dec 2019 | CNY | 8.36 | 8.47 | 8.23 | 8.37 | 8.37 | -0.16 (-1.88%) | 12,454,058 |
| 2 Dec 2019 | CNY | 8.05 | 8.75 | 7.98 | 8.53 | 8.53 | +0.46 (+5.70%) | 20,113,783 |
| 29 Nov 2019 | CNY | 8 | 8.2 | 7.89 | 8.07 | 8.07 | -0.23 (-2.77%) | 16,622,201 |
| 28 Nov 2019 | CNY | 8.97 | 9.39 | 8.22 | 8.3 | 8.3 | -0.67 (-7.47%) | 28,642,105 |
| 27 Nov 2019 | CNY | 8.56 | 8.97 | 8.34 | 8.97 | 8.97 | +0.82 (+10.06%) | 20,657,097 |
