| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2020 | CNY | 9.9835 | 9.9835 | 9.9835 | 9.9835 | 9.9835 | -0.104 (-1.03%) | 1,609,475 |
| 7 Jan 2020 | CNY | 9.9725 | 10.1099 | 9.9176 | 10.0879 | 10.0879 | +0.126 (+1.27%) | 1,390,818 |
| 6 Jan 2020 | CNY | 9.8901 | 10.022 | 9.8846 | 9.9615 | 9.9615 | +0.022 (+0.22%) | 1,256,850 |
| 3 Jan 2020 | CNY | 9.9066 | 9.9451 | 9.8626 | 9.9396 | 9.9396 | +0.033 (+0.33%) | 1,064,900 |
| 2 Jan 2020 | CNY | 9.8626 | 9.956 | 9.8022 | 9.9066 | 9.9066 | +0.071 (+0.73%) | 1,233,725 |
| 31 Dec 2019 | CNY | 9.8901 | 9.978 | 9.7912 | 9.8352 | 9.8352 | -0.06 (-0.61%) | 1,269,488 |
| 30 Dec 2019 | CNY | 9.7143 | 9.9066 | 9.7143 | 9.8956 | 9.8956 | +0.049 (+0.50%) | 1,783,791 |
| 27 Dec 2019 | CNY | 9.7253 | 10.0549 | 9.7253 | 9.8462 | 9.8462 | +0.121 (+1.24%) | 2,571,296 |
| 26 Dec 2019 | CNY | 9.5769 | 9.7528 | 9.5604 | 9.7253 | 9.7253 | +0.132 (+1.37%) | 2,591,807 |
| 25 Dec 2019 | CNY | 9.5385 | 9.5989 | 9.4945 | 9.5934 | 9.5934 | +0.06 (+0.63%) | 1,821,557 |
| 24 Dec 2019 | CNY | 9.4341 | 9.5879 | 9.3407 | 9.533 | 9.533 | +0.099 (+1.05%) | 1,366,616 |
| 23 Dec 2019 | CNY | 9.478 | 9.533 | 9.3517 | 9.4341 | 9.4341 | -0.044 (-0.46%) | 1,290,556 |
| 20 Dec 2019 | CNY | 9.5165 | 9.5659 | 9.456 | 9.478 | 9.478 | -0.038 (-0.40%) | 801,136 |
| 19 Dec 2019 | CNY | 9.533 | 9.5714 | 9.4396 | 9.5165 | 9.5165 | -0.005 (-0.06%) | 780,179 |
| 18 Dec 2019 | CNY | 9.3297 | 9.6429 | 9.2912 | 9.522 | 9.522 | +0.22 (+2.36%) | 2,610,453 |
| 17 Dec 2019 | CNY | 9.3352 | 9.3791 | 9.2418 | 9.3022 | 9.3022 | +0.017 (+0.18%) | 1,102,337 |
| 16 Dec 2019 | CNY | 9.3077 | 9.3352 | 9.1209 | 9.2857 | 9.2857 | -0.028 (-0.30%) | 1,479,186 |
| 13 Dec 2019 | CNY | 9.2857 | 9.3846 | 9.2473 | 9.3132 | 9.3132 | +0.028 (+0.30%) | 598,143 |
| 12 Dec 2019 | CNY | 9.3956 | 9.3956 | 9.1758 | 9.2857 | 9.2857 | -0.099 (-1.05%) | 494,312 |
| 11 Dec 2019 | CNY | 9.3791 | 9.4176 | 9.2967 | 9.3846 | 9.3846 | +0.017 (+0.18%) | 694,408 |
| 10 Dec 2019 | CNY | 9.3022 | 9.3956 | 9.2802 | 9.3681 | 9.3681 | +0.06 (+0.65%) | 649,266 |
| 9 Dec 2019 | CNY | 9.2033 | 9.4451 | 9.1593 | 9.3077 | 9.3077 | +0.121 (+1.32%) | 891,903 |
| 6 Dec 2019 | CNY | 9.1044 | 9.2088 | 9.0055 | 9.1868 | 9.1868 | +0.082 (+0.91%) | 530,093 |
| 5 Dec 2019 | CNY | 9.0989 | 9.1429 | 9.033 | 9.1044 | 9.1044 | -0.017 (-0.18%) | 600,308 |
| 4 Dec 2019 | CNY | 9.1539 | 9.1539 | 9.0385 | 9.1209 | 9.1209 | -0.033 (-0.36%) | 454,290 |
| 3 Dec 2019 | CNY | 9.022 | 9.1539 | 8.9725 | 9.1539 | 9.1539 | +0.143 (+1.59%) | 1,259,294 |
| 2 Dec 2019 | CNY | 8.967 | 9.0495 | 8.9396 | 9.011 | 9.011 | +0.044 (+0.49%) | 439,420 |
| 29 Nov 2019 | CNY | 8.967 | 8.989 | 8.9011 | 8.967 | 8.967 | +0.011 (+0.12%) | 440,403 |
| 28 Nov 2019 | CNY | 8.9341 | 8.9835 | 8.8681 | 8.956 | 8.956 | +0.027 (+0.31%) | 774,719 |
| 27 Nov 2019 | CNY | 8.7802 | 8.9615 | 8.7418 | 8.9286 | 8.9286 | +0.192 (+2.20%) | 1,068,884 |
