| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2020 | CNY | 7.28 | 7.3 | 7.15 | 7.18 | 7.18 | -0.06 (-0.83%) | 32,146,245 |
| 9 Jan 2020 | CNY | 7.15 | 7.26 | 7.12 | 7.24 | 7.24 | +0.15 (+2.12%) | 53,813,786 |
| 8 Jan 2020 | CNY | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -0.04 (-0.56%) | 48,701,812 |
| 7 Jan 2020 | CNY | 7 | 7.13 | 7 | 7.13 | 7.13 | +0.12 (+1.71%) | 38,669,371 |
| 6 Jan 2020 | CNY | 7.02 | 7.07 | 6.95 | 7.01 | 7.01 | -0.03 (-0.43%) | 31,650,544 |
| 3 Jan 2020 | CNY | 7.08 | 7.08 | 7.02 | 7.04 | 7.04 | -0.01 (-0.14%) | 26,351,014 |
| 2 Jan 2020 | CNY | 6.98 | 7.07 | 6.96 | 7.05 | 7.05 | +0.13 (+1.88%) | 40,275,805 |
| 31 Dec 2019 | CNY | 6.88 | 6.94 | 6.86 | 6.92 | 6.92 | +0.06 (+0.87%) | 18,216,864 |
| 30 Dec 2019 | CNY | 6.87 | 6.88 | 6.76 | 6.86 | 6.86 | -0.05 (-0.72%) | 24,194,877 |
| 27 Dec 2019 | CNY | 6.98 | 7.04 | 6.91 | 6.91 | 6.91 | -0.06 (-0.86%) | 25,878,933 |
| 26 Dec 2019 | CNY | 6.95 | 7 | 6.91 | 6.97 | 6.97 | +0.02 (+0.29%) | 16,887,046 |
| 25 Dec 2019 | CNY | 6.89 | 7.04 | 6.86 | 6.95 | 6.95 | +0.06 (+0.87%) | 25,583,731 |
| 24 Dec 2019 | CNY | 6.79 | 6.91 | 6.79 | 6.89 | 6.89 | +0.11 (+1.62%) | 18,653,705 |
| 23 Dec 2019 | CNY | 7.04 | 7.04 | 6.78 | 6.78 | 6.78 | -0.26 (-3.69%) | 34,907,588 |
| 20 Dec 2019 | CNY | 7.15 | 7.2 | 7.04 | 7.04 | 7.04 | -0.09 (-1.26%) | 23,263,303 |
| 19 Dec 2019 | CNY | 7.25 | 7.25 | 7.07 | 7.13 | 7.13 | -0.09 (-1.25%) | 35,492,353 |
| 18 Dec 2019 | CNY | 7.05 | 7.44 | 7.05 | 7.22 | 7.22 | +0.17 (+2.41%) | 71,979,194 |
| 17 Dec 2019 | CNY | 6.92 | 7.07 | 6.88 | 7.05 | 7.05 | +0.14 (+2.03%) | 50,750,623 |
| 16 Dec 2019 | CNY | 6.86 | 6.94 | 6.86 | 6.91 | 6.91 | +0.07 (+1.02%) | 27,372,626 |
| 13 Dec 2019 | CNY | 6.92 | 6.95 | 6.75 | 6.84 | 6.84 | 0.0 (0.0%) | 33,849,688 |
| 12 Dec 2019 | CNY | 6.87 | 6.96 | 6.82 | 6.84 | 6.84 | -0.02 (-0.29%) | 32,595,224 |
| 11 Dec 2019 | CNY | 7.01 | 7.19 | 6.86 | 6.86 | 6.86 | -0.19 (-2.70%) | 57,696,492 |
| 10 Dec 2019 | CNY | 6.6 | 7.29 | 6.6 | 7.05 | 7.05 | +0.36 (+5.38%) | 127,557,995 |
| 9 Dec 2019 | CNY | 6.37 | 6.78 | 6.34 | 6.69 | 6.69 | +0.35 (+5.52%) | 70,453,087 |
| 6 Dec 2019 | CNY | 6.29 | 6.37 | 6.28 | 6.34 | 6.34 | +0.05 (+0.79%) | 20,445,594 |
| 5 Dec 2019 | CNY | 6.28 | 6.3 | 6.25 | 6.29 | 6.29 | +0.01 (+0.16%) | 19,891,641 |
| 4 Dec 2019 | CNY | 6.26 | 6.32 | 6.24 | 6.28 | 6.28 | 0.0 (0.0%) | 16,082,926 |
| 3 Dec 2019 | CNY | 6.37 | 6.38 | 6.25 | 6.28 | 6.28 | -0.12 (-1.88%) | 25,138,198 |
| 2 Dec 2019 | CNY | 6.46 | 6.48 | 6.39 | 6.4 | 6.4 | -0.06 (-0.93%) | 17,980,255 |
| 29 Nov 2019 | CNY | 6.44 | 6.48 | 6.4 | 6.46 | 6.46 | +0.03 (+0.47%) | 15,508,789 |
