| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2020 | CNY | 8.1845 | 8.2202 | 8.1012 | 8.2143 | 8.2143 | +0.077 (+0.95%) | 3,603,768 |
| 6 Jan 2020 | CNY | 8.1548 | 8.2321 | 7.9941 | 8.1369 | 8.1369 | -0.089 (-1.09%) | 3,415,776 |
| 3 Jan 2020 | CNY | 8.2262 | 8.2441 | 8.125 | 8.2262 | 8.2262 | -0.012 (-0.14%) | 3,353,112 |
| 2 Jan 2020 | CNY | 8.1429 | 8.2917 | 8.0298 | 8.2381 | 8.2381 | +0.155 (+1.92%) | 4,780,742 |
| 31 Dec 2019 | CNY | 8.0298 | 8.125 | 7.9702 | 8.0833 | 8.0833 | +0.042 (+0.52%) | 2,567,040 |
| 30 Dec 2019 | CNY | 8.0655 | 8.0655 | 7.881 | 8.0417 | 8.0417 | +0.036 (+0.45%) | 3,020,472 |
| 27 Dec 2019 | CNY | 8.1488 | 8.2976 | 8.006 | 8.006 | 8.006 | -0.113 (-1.39%) | 4,009,824 |
| 26 Dec 2019 | CNY | 8 | 8.2143 | 7.9821 | 8.1191 | 8.1191 | +0.143 (+1.79%) | 5,527,872 |
| 25 Dec 2019 | CNY | 7.875 | 8.0714 | 7.875 | 7.9762 | 7.9762 | +0.101 (+1.29%) | 4,331,211 |
| 24 Dec 2019 | CNY | 7.6964 | 7.875 | 7.6964 | 7.875 | 7.875 | +0.179 (+2.32%) | 2,484,432 |
| 23 Dec 2019 | CNY | 7.8869 | 7.8869 | 7.6905 | 7.6964 | 7.6964 | -0.22 (-2.78%) | 2,972,256 |
| 20 Dec 2019 | CNY | 8 | 8.0476 | 7.9167 | 7.9167 | 7.9167 | -0.083 (-1.04%) | 2,915,808 |
| 19 Dec 2019 | CNY | 7.9881 | 8.1191 | 7.9524 | 8 | 8 | -0.101 (-1.25%) | 5,076,901 |
| 18 Dec 2019 | CNY | 7.9583 | 8.4524 | 7.9167 | 8.1012 | 8.1012 | +0.143 (+1.80%) | 8,181,768 |
| 17 Dec 2019 | CNY | 7.9167 | 8.006 | 7.8929 | 7.9583 | 7.9583 | +0.048 (+0.60%) | 4,154,811 |
| 16 Dec 2019 | CNY | 7.8869 | 7.9464 | 7.8274 | 7.9107 | 7.9107 | +0.036 (+0.45%) | 3,451,158 |
| 13 Dec 2019 | CNY | 7.8274 | 7.8988 | 7.7798 | 7.875 | 7.875 | +0.048 (+0.61%) | 2,551,552 |
| 12 Dec 2019 | CNY | 8.0119 | 8.0119 | 7.8095 | 7.8274 | 7.8274 | -0.196 (-2.45%) | 3,551,350 |
| 11 Dec 2019 | CNY | 7.7976 | 8.0298 | 7.7976 | 8.0238 | 8.0238 | +0.179 (+2.28%) | 5,648,052 |
| 10 Dec 2019 | CNY | 7.8393 | 7.8691 | 7.75 | 7.8452 | 7.8452 | +0.024 (+0.30%) | 3,147,222 |
| 9 Dec 2019 | CNY | 7.7619 | 7.9226 | 7.7441 | 7.8214 | 7.8214 | -0.006 (-0.08%) | 3,240,350 |
| 6 Dec 2019 | CNY | 7.5595 | 7.8869 | 7.5298 | 7.8274 | 7.8274 | +0.268 (+3.54%) | 5,439,393 |
| 5 Dec 2019 | CNY | 7.4881 | 7.5893 | 7.4881 | 7.5595 | 7.5595 | +0.053 (+0.71%) | 1,568,448 |
| 4 Dec 2019 | CNY | 7.3929 | 7.5714 | 7.3929 | 7.506 | 7.506 | +0.083 (+1.12%) | 1,491,000 |
| 3 Dec 2019 | CNY | 7.3512 | 7.4286 | 7.2738 | 7.4226 | 7.4226 | 0.0 (0.0%) | 1,710,240 |
| 2 Dec 2019 | CNY | 7.5119 | 7.5238 | 7.4048 | 7.4226 | 7.4226 | -0.083 (-1.11%) | 1,290,912 |
| 29 Nov 2019 | CNY | 7.4881 | 7.5417 | 7.4345 | 7.506 | 7.506 | +0.018 (+0.24%) | 1,455,720 |
| 28 Nov 2019 | CNY | 7.5298 | 7.5952 | 7.4702 | 7.4881 | 7.4881 | -0.066 (-0.87%) | 1,740,144 |
| 27 Nov 2019 | CNY | 7.6369 | 7.6429 | 7.5119 | 7.5536 | 7.5536 | -0.083 (-1.09%) | 2,021,812 |
| 26 Nov 2019 | CNY | 7.6488 | 7.6964 | 7.6071 | 7.6369 | 7.6369 | +0.03 (+0.39%) | 1,237,805 |
