| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 8.48 | 8.53 | 8.38 | 8.46 | 8.46 | 0.0 (0.0%) | 1,557,584 |
| 15 Jan 2020 | CNY | 8.6 | 8.6 | 8.4 | 8.46 | 8.46 | -0.19 (-2.20%) | 2,658,184 |
| 14 Jan 2020 | CNY | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.0 (0.0%) | 3,197,900 |
| 13 Jan 2020 | CNY | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | +0.04 (+0.46%) | 3,170,023 |
| 10 Jan 2020 | CNY | 8.77 | 8.83 | 8.6 | 8.61 | 8.61 | -0.22 (-2.49%) | 4,486,850 |
| 9 Jan 2020 | CNY | 9.17 | 9.18 | 8.68 | 8.83 | 8.83 | -0.07 (-0.79%) | 8,507,080 |
| 8 Jan 2020 | CNY | 8.9 | 8.9 | 8.9 | 8.9 | 8.9 | +0.5 (+5.95%) | 11,583,651 |
| 7 Jan 2020 | CNY | 8.25 | 8.41 | 8.18 | 8.4 | 8.4 | +0.17 (+2.07%) | 4,022,192 |
| 6 Jan 2020 | CNY | 8.1 | 8.26 | 8.06 | 8.23 | 8.23 | +0.1 (+1.23%) | 3,144,901 |
| 3 Jan 2020 | CNY | 8.16 | 8.24 | 8.09 | 8.13 | 8.13 | -0.03 (-0.37%) | 2,446,684 |
| 2 Jan 2020 | CNY | 8.1 | 8.21 | 8.06 | 8.16 | 8.16 | +0.08 (+0.99%) | 2,307,550 |
| 31 Dec 2019 | CNY | 8.16 | 8.16 | 7.99 | 8.08 | 8.08 | -0.08 (-0.98%) | 2,899,602 |
| 30 Dec 2019 | CNY | 8.12 | 8.24 | 8.04 | 8.16 | 8.16 | -0.04 (-0.49%) | 2,425,828 |
| 27 Dec 2019 | CNY | 8.34 | 8.42 | 8.18 | 8.2 | 8.2 | -0.22 (-2.61%) | 3,388,050 |
| 26 Dec 2019 | CNY | 8.12 | 8.43 | 8.05 | 8.42 | 8.42 | +0.3 (+3.69%) | 3,322,334 |
| 25 Dec 2019 | CNY | 8.27 | 8.38 | 8.08 | 8.12 | 8.12 | -0.15 (-1.81%) | 2,153,877 |
| 24 Dec 2019 | CNY | 8.18 | 8.33 | 8.14 | 8.27 | 8.27 | +0.05 (+0.61%) | 2,967,585 |
| 23 Dec 2019 | CNY | 7.95 | 8.47 | 7.94 | 8.22 | 8.22 | +0.19 (+2.37%) | 4,775,827 |
| 20 Dec 2019 | CNY | 8.06 | 8.12 | 8 | 8.03 | 8.03 | -0.06 (-0.74%) | 1,286,985 |
| 19 Dec 2019 | CNY | 8.03 | 8.11 | 8 | 8.09 | 8.09 | +0.05 (+0.62%) | 1,395,603 |
| 18 Dec 2019 | CNY | 8.1 | 8.19 | 8 | 8.04 | 8.04 | -0.06 (-0.74%) | 2,380,109 |
| 17 Dec 2019 | CNY | 7.9 | 8.11 | 7.88 | 8.1 | 8.1 | +0.2 (+2.53%) | 2,107,210 |
| 16 Dec 2019 | CNY | 7.88 | 7.92 | 7.83 | 7.9 | 7.9 | +0.07 (+0.89%) | 1,293,840 |
| 13 Dec 2019 | CNY | 7.89 | 7.92 | 7.81 | 7.83 | 7.83 | +0.01 (+0.13%) | 1,623,400 |
| 12 Dec 2019 | CNY | 8.01 | 8.01 | 7.82 | 7.82 | 7.82 | -0.14 (-1.76%) | 1,515,750 |
| 11 Dec 2019 | CNY | 8.04 | 8.06 | 7.91 | 7.96 | 7.96 | -0.09 (-1.12%) | 1,183,470 |
| 10 Dec 2019 | CNY | 8.02 | 8.13 | 7.96 | 8.05 | 8.05 | +0.03 (+0.37%) | 1,343,269 |
| 9 Dec 2019 | CNY | 8.08 | 8.14 | 7.99 | 8.02 | 8.02 | -0.05 (-0.62%) | 1,129,956 |
| 6 Dec 2019 | CNY | 8.06 | 8.13 | 7.98 | 8.07 | 8.07 | -0.04 (-0.49%) | 1,207,600 |
| 5 Dec 2019 | CNY | 8.12 | 8.19 | 8.06 | 8.11 | 8.11 | -0.01 (-0.12%) | 1,896,720 |
