| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2020 | CNY | 8.7134 | 8.7134 | 8.5375 | 8.6801 | 8.6801 | -0.01 (-0.11%) | 5,231,530 |
| 14 Jan 2020 | CNY | 8.6897 | 8.6897 | 8.6897 | 8.6897 | 8.6897 | -0.071 (-0.81%) | 6,636,019 |
| 13 Jan 2020 | CNY | 8.761 | 8.761 | 8.761 | 8.761 | 8.761 | +0.414 (+4.96%) | 14,601,406 |
| 10 Jan 2020 | CNY | 8.3615 | 8.4328 | 8.2283 | 8.3472 | 8.3472 | +0.009 (+0.11%) | 3,791,549 |
| 9 Jan 2020 | CNY | 8.3757 | 8.4851 | 8.2711 | 8.3377 | 8.3377 | -0.019 (-0.23%) | 6,477,998 |
| 8 Jan 2020 | CNY | 8.3567 | 8.3567 | 8.3567 | 8.3567 | 8.3567 | -0.228 (-2.66%) | 5,993,399 |
| 7 Jan 2020 | CNY | 8.39 | 8.585 | 8.3329 | 8.585 | 8.585 | +0.166 (+1.98%) | 6,813,870 |
| 6 Jan 2020 | CNY | 8.2331 | 8.5565 | 8.2331 | 8.4186 | 8.4186 | +0.109 (+1.32%) | 9,121,347 |
| 3 Jan 2020 | CNY | 8.3234 | 8.3472 | 8.1807 | 8.3092 | 8.3092 | -0.014 (-0.17%) | 5,314,300 |
| 2 Jan 2020 | CNY | 8.3234 | 8.3377 | 8.1903 | 8.3234 | 8.3234 | +0.095 (+1.16%) | 7,711,927 |
| 31 Dec 2019 | CNY | 8.2235 | 8.352 | 8.1665 | 8.2283 | 8.2283 | +0.014 (+0.17%) | 3,950,406 |
| 30 Dec 2019 | CNY | 8.1332 | 8.2901 | 7.9096 | 8.214 | 8.214 | 0.0 (0.0%) | 5,529,146 |
| 27 Dec 2019 | CNY | 8.1617 | 8.2235 | 8.1046 | 8.214 | 8.214 | +0.057 (+0.70%) | 4,982,580 |
| 26 Dec 2019 | CNY | 8.3425 | 8.3425 | 8.0951 | 8.157 | 8.157 | -0.119 (-1.44%) | 8,702,331 |
| 25 Dec 2019 | CNY | 8.0238 | 8.4138 | 7.9952 | 8.2759 | 8.2759 | +0.247 (+3.08%) | 13,630,225 |
| 24 Dec 2019 | CNY | 7.805 | 8.0285 | 7.805 | 8.0285 | 8.0285 | +0.247 (+3.18%) | 5,813,959 |
| 23 Dec 2019 | CNY | 7.9667 | 8.0238 | 7.7574 | 7.7812 | 7.7812 | -0.266 (-3.31%) | 7,366,718 |
| 20 Dec 2019 | CNY | 7.8288 | 8.0809 | 7.824 | 8.0476 | 8.0476 | +0.224 (+2.86%) | 10,765,279 |
| 19 Dec 2019 | CNY | 7.824 | 7.843 | 7.7479 | 7.824 | 7.824 | -0.086 (-1.08%) | 6,411,334 |
| 18 Dec 2019 | CNY | 7.8954 | 7.9191 | 7.6813 | 7.9096 | 7.9096 | -0.119 (-1.48%) | 13,066,490 |
| 17 Dec 2019 | CNY | 7.9382 | 8.0285 | 7.9096 | 8.0285 | 8.0285 | +0.081 (+1.02%) | 6,803,069 |
| 16 Dec 2019 | CNY | 7.8811 | 7.9667 | 7.805 | 7.9477 | 7.9477 | +0.09 (+1.15%) | 4,530,069 |
| 13 Dec 2019 | CNY | 7.8383 | 7.9667 | 7.824 | 7.8573 | 7.8573 | +0.081 (+1.04%) | 4,113,162 |
| 12 Dec 2019 | CNY | 7.9382 | 7.9382 | 7.7669 | 7.7765 | 7.7765 | -0.086 (-1.09%) | 3,435,316 |
| 11 Dec 2019 | CNY | 7.9001 | 7.9762 | 7.8288 | 7.8621 | 7.8621 | -0.076 (-0.96%) | 3,782,048 |
| 10 Dec 2019 | CNY | 7.824 | 7.9667 | 7.7907 | 7.9382 | 7.9382 | +0.157 (+2.02%) | 6,114,196 |
| 9 Dec 2019 | CNY | 7.7337 | 7.8668 | 7.7099 | 7.7812 | 7.7812 | +0.081 (+1.05%) | 5,513,343 |
| 6 Dec 2019 | CNY | 7.6433 | 7.7289 | 7.6433 | 7.7004 | 7.7004 | +0.052 (+0.69%) | 3,424,888 |
| 5 Dec 2019 | CNY | 7.5577 | 7.6766 | 7.5244 | 7.648 | 7.648 | +0.128 (+1.71%) | 3,375,431 |
| 4 Dec 2019 | CNY | 7.5957 | 7.6718 | 7.4911 | 7.5196 | 7.5196 | -0.138 (-1.80%) | 3,485,104 |
