| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 9.3643 | 9.3929 | 9.1714 | 9.1929 | 9.1929 | -0.178 (-1.90%) | 1,824,368 |
| 15 Jan 2020 | CNY | 9.3 | 9.4 | 9.2143 | 9.3714 | 9.3714 | +0.064 (+0.69%) | 2,341,648 |
| 14 Jan 2020 | CNY | 9.3071 | 9.3071 | 9.3071 | 9.3071 | 9.3071 | -0.071 (-0.76%) | 2,702,884 |
| 13 Jan 2020 | CNY | 9.3786 | 9.3786 | 9.3786 | 9.3786 | 9.3786 | +0.136 (+1.47%) | 1,939,336 |
| 10 Jan 2020 | CNY | 9.2143 | 9.3929 | 9.2143 | 9.2429 | 9.2429 | +0.064 (+0.70%) | 2,499,772 |
| 9 Jan 2020 | CNY | 9.0714 | 9.2071 | 9.0714 | 9.1786 | 9.1786 | +0.121 (+1.34%) | 1,084,552 |
| 8 Jan 2020 | CNY | 9.0571 | 9.0571 | 9.0571 | 9.0571 | 9.0571 | -0.093 (-1.02%) | 2,434,404 |
| 7 Jan 2020 | CNY | 9.0714 | 9.1929 | 9.0714 | 9.15 | 9.15 | +0.043 (+0.47%) | 1,251,215 |
| 6 Jan 2020 | CNY | 9.05 | 9.1071 | 8.9214 | 9.1071 | 9.1071 | +0.071 (+0.79%) | 1,766,884 |
| 3 Jan 2020 | CNY | 9.1143 | 9.1571 | 8.9571 | 9.0357 | 9.0357 | +0.007 (+0.08%) | 1,133,073 |
| 2 Jan 2020 | CNY | 8.9143 | 9.1214 | 8.9 | 9.0286 | 9.0286 | +0.143 (+1.61%) | 1,694,616 |
| 31 Dec 2019 | CNY | 8.8143 | 8.9071 | 8.7786 | 8.8857 | 8.8857 | +0.05 (+0.57%) | 1,059,487 |
| 30 Dec 2019 | CNY | 8.7429 | 8.8857 | 8.6429 | 8.8357 | 8.8357 | +0.007 (+0.08%) | 1,129,615 |
| 27 Dec 2019 | CNY | 8.9286 | 8.9786 | 8.8286 | 8.8286 | 8.8286 | -0.093 (-1.04%) | 1,046,780 |
| 26 Dec 2019 | CNY | 8.9643 | 9 | 8.8571 | 8.9214 | 8.9214 | +0.014 (+0.16%) | 851,396 |
| 25 Dec 2019 | CNY | 8.9 | 8.9357 | 8.8357 | 8.9071 | 8.9071 | +0.007 (+0.08%) | 641,368 |
| 24 Dec 2019 | CNY | 8.7714 | 8.9143 | 8.7071 | 8.9 | 8.9 | +0.2 (+2.30%) | 861,746 |
| 23 Dec 2019 | CNY | 8.8786 | 8.9643 | 8.7 | 8.7 | 8.7 | -0.179 (-2.01%) | 995,624 |
| 20 Dec 2019 | CNY | 9.1429 | 9.1571 | 8.8786 | 8.8786 | 8.8786 | -0.178 (-1.97%) | 1,140,284 |
| 19 Dec 2019 | CNY | 8.8929 | 9.1286 | 8.8929 | 9.0571 | 9.0571 | +0.114 (+1.28%) | 1,360,317 |
| 18 Dec 2019 | CNY | 8.8357 | 8.9786 | 8.8357 | 8.9429 | 8.9429 | +0.079 (+0.89%) | 1,291,332 |
| 17 Dec 2019 | CNY | 8.7286 | 8.8929 | 8.7286 | 8.8643 | 8.8643 | +0.071 (+0.81%) | 1,330,828 |
| 16 Dec 2019 | CNY | 8.6929 | 8.8357 | 8.5929 | 8.7929 | 8.7929 | +0.129 (+1.48%) | 1,211,446 |
| 13 Dec 2019 | CNY | 8.6786 | 8.7429 | 8.6143 | 8.6643 | 8.6643 | +0.064 (+0.75%) | 663,147 |
| 12 Dec 2019 | CNY | 8.7071 | 8.7071 | 8.5857 | 8.6 | 8.6 | -0.036 (-0.41%) | 571,789 |
| 11 Dec 2019 | CNY | 8.6571 | 8.6786 | 8.6071 | 8.6357 | 8.6357 | -0.05 (-0.58%) | 658,193 |
| 10 Dec 2019 | CNY | 8.5214 | 8.8143 | 8.5071 | 8.6857 | 8.6857 | +0.143 (+1.67%) | 1,411,597 |
| 9 Dec 2019 | CNY | 8.4929 | 8.5857 | 8.4929 | 8.5429 | 8.5429 | 0.0 (0.0%) | 445,235 |
| 6 Dec 2019 | CNY | 8.5286 | 8.5571 | 8.4714 | 8.5429 | 8.5429 | +0.014 (+0.17%) | 623,588 |
| 5 Dec 2019 | CNY | 8.4643 | 8.55 | 8.4571 | 8.5286 | 8.5286 | +0.071 (+0.85%) | 596,997 |
