| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 8.9249 | 8.9249 | 8.7136 | 8.7719 | 8.7719 | -0.149 (-1.67%) | 3,011,485 |
| 15 Jan 2020 | CNY | 9.0343 | 9.0343 | 8.8375 | 8.9213 | 8.9213 | -0.117 (-1.29%) | 2,565,640 |
| 14 Jan 2020 | CNY | 9.0379 | 9.0379 | 9.0379 | 9.0379 | 9.0379 | +0.015 (+0.16%) | 2,110,761 |
| 13 Jan 2020 | CNY | 9.0233 | 9.0233 | 9.0233 | 9.0233 | 9.0233 | -0.004 (-0.04%) | 1,790,953 |
| 10 Jan 2020 | CNY | 8.9796 | 9.1071 | 8.965 | 9.027 | 9.027 | +0.047 (+0.53%) | 2,091,202 |
| 9 Jan 2020 | CNY | 9.0197 | 9.0634 | 8.9176 | 8.9796 | 8.9796 | +0.076 (+0.86%) | 1,971,756 |
| 8 Jan 2020 | CNY | 8.9031 | 8.9031 | 8.9031 | 8.9031 | 8.9031 | -0.295 (-3.21%) | 3,515,557 |
| 7 Jan 2020 | CNY | 9.2857 | 9.2857 | 9.1472 | 9.1983 | 9.1983 | -0.058 (-0.63%) | 2,782,141 |
| 6 Jan 2020 | CNY | 9.2019 | 9.3295 | 9.1254 | 9.2566 | 9.2566 | +0.055 (+0.59%) | 2,839,820 |
| 3 Jan 2020 | CNY | 9.2019 | 9.2639 | 9.1071 | 9.2019 | 9.2019 | +0.022 (+0.24%) | 2,558,944 |
| 2 Jan 2020 | CNY | 9.1399 | 9.2383 | 9.0671 | 9.18 | 9.18 | +0.076 (+0.84%) | 2,804,944 |
| 31 Dec 2019 | CNY | 9.0999 | 9.1399 | 9.027 | 9.1035 | 9.1035 | 0.0 (0.0%) | 1,573,903 |
| 30 Dec 2019 | CNY | 8.9577 | 9.1618 | 8.8812 | 9.1035 | 9.1035 | +0.135 (+1.50%) | 2,633,169 |
| 27 Dec 2019 | CNY | 9.0088 | 9.0926 | 8.965 | 8.9687 | 8.9687 | -0.055 (-0.61%) | 1,705,752 |
| 26 Dec 2019 | CNY | 9.0015 | 9.0525 | 8.8994 | 9.0233 | 9.0233 | +0.018 (+0.20%) | 2,409,506 |
| 25 Dec 2019 | CNY | 9.0634 | 9.0634 | 8.9468 | 9.0051 | 9.0051 | -0.033 (-0.36%) | 2,365,273 |
| 24 Dec 2019 | CNY | 9.027 | 9.0926 | 8.9359 | 9.0379 | 9.0379 | +0.004 (+0.04%) | 2,402,015 |
| 23 Dec 2019 | CNY | 9.0707 | 9.129 | 9.0051 | 9.0343 | 9.0343 | -0.04 (-0.44%) | 3,154,395 |
| 20 Dec 2019 | CNY | 9.1655 | 9.1655 | 8.9832 | 9.0743 | 9.0743 | -0.04 (-0.44%) | 3,048,320 |
| 19 Dec 2019 | CNY | 9.0124 | 9.18 | 8.965 | 9.1144 | 9.1144 | +0.069 (+0.77%) | 3,158,179 |
| 18 Dec 2019 | CNY | 8.7937 | 9.1618 | 8.7573 | 9.0452 | 9.0452 | +0.252 (+2.86%) | 4,839,373 |
| 17 Dec 2019 | CNY | 8.6297 | 8.8557 | 8.5714 | 8.7937 | 8.7937 | +0.153 (+1.77%) | 3,955,421 |
| 16 Dec 2019 | CNY | 8.2908 | 8.6516 | 8.2908 | 8.6407 | 8.6407 | +0.361 (+4.36%) | 4,164,129 |
| 13 Dec 2019 | CNY | 8.1961 | 8.2799 | 8.1414 | 8.2799 | 8.2799 | +0.139 (+1.70%) | 1,941,105 |
| 12 Dec 2019 | CNY | 8.1669 | 8.2179 | 8.1086 | 8.1414 | 8.1414 | -0.062 (-0.76%) | 1,550,963 |
| 11 Dec 2019 | CNY | 8.2216 | 8.2507 | 8.1268 | 8.2034 | 8.2034 | +0.011 (+0.13%) | 1,878,262 |
| 10 Dec 2019 | CNY | 8.2289 | 8.2289 | 8.1378 | 8.1924 | 8.1924 | -0.018 (-0.22%) | 1,418,428 |
| 9 Dec 2019 | CNY | 8.2362 | 8.2544 | 8.1997 | 8.2106 | 8.2106 | -0.026 (-0.31%) | 1,186,066 |
| 6 Dec 2019 | CNY | 8.1997 | 8.2398 | 8.105 | 8.2362 | 8.2362 | +0.051 (+0.62%) | 2,480,263 |
| 5 Dec 2019 | CNY | 8.1523 | 8.2325 | 8.0977 | 8.1851 | 8.1851 | +0.062 (+0.76%) | 1,971,564 |
