| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2019 | CNY | 1.05 | 1.06 | 0.98 | 0.98 | 0.98 | -0.08 (-7.55%) | 2,200 |
| 25 Nov 2019 | CNY | 1.02 | 1.06 | 1.01 | 1.06 | 1.06 | +0.04 (+3.92%) | 2,000 |
| 22 Nov 2019 | CNY | 1.06 | 1.06 | 1.01 | 1.02 | 1.02 | -0.04 (-3.77%) | 4,700 |
| 21 Nov 2019 | CNY | 0.915 | 1.06 | 0.91 | 1.06 | 1.06 | +0.155 (+17.13%) | 2,000 |
| 20 Nov 2019 | CNY | 0.945 | 0.95 | 0.815 | 0.905 | 0.905 | -0.005 (-0.55%) | 7,325 |
| 19 Nov 2019 | CNY | 1.03 | 1.04 | 0.91 | 0.91 | 0.91 | -0.14 (-13.33%) | 1,000 |
| 14 Nov 2019 | CNY | 1.11 | 1.12 | 1.05 | 1.05 | 1.05 | -0.02 (-1.87%) | 500 |
| 31 Oct 2019 | CNY | 1.1 | 1.13 | 1.07 | 1.07 | 1.07 | -0.11 (-9.32%) | 100 |
| 28 Oct 2019 | CNY | 1.12 | 1.18 | 1.1 | 1.18 | 1.18 | +0.04 (+3.51%) | 1,000 |
| 21 Oct 2019 | CNY | 1.16 | 1.19 | 1.14 | 1.14 | 1.14 | -0.06 (-5%) | 8,000 |
| 26 Sep 2019 | CNY | 1.2 | 1.22 | 1.2 | 1.2 | 1.2 | -0.07 (-5.51%) | 800 |
| 31 Jul 2019 | CNY | 1.22 | 1.28 | 1.21 | 1.27 | 1.27 | +0.09 (+7.63%) | 1,000 |
| 22 Jul 2019 | CNY | 1.19 | 1.24 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 4,000 |
| 19 Jul 2019 | CNY | 1.2 | 1.25 | 1.18 | 1.18 | 1.18 | +0.04 (+3.51%) | 4,000 |
| 11 Jun 2019 | CNY | 1.14 | 1.19 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 1,400 |
| 7 Jun 2019 | CNY | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | 0.0 (0.0%) | 925 |
| 6 Jun 2019 | CNY | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.01 (-0.87%) | 925 |
| 5 Jun 2019 | CNY | 1.15 | 1.17 | 1.12 | 1.15 | 1.15 | +0.03 (+2.68%) | 925 |
| 28 May 2019 | CNY | 1.2 | 1.21 | 1.12 | 1.12 | 1.12 | -0.08 (-6.67%) | 1,270 |
| 22 May 2019 | CNY | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | -0.02 (-1.64%) | 3,730 |
| 6 May 2019 | CNY | 1.23 | 1.26 | 1.22 | 1.22 | 1.22 | -0.03 (-2.40%) | 2,448 |
| 25 Apr 2019 | CNY | 1.27 | 1.28 | 1.25 | 1.25 | 1.25 | -0.05 (-3.85%) | 504 |
| 12 Apr 2019 | CNY | 1.32 | 1.35 | 1.3 | 1.3 | 1.3 | +0.025 (+1.96%) | 9,000 |
| 28 Mar 2019 | CNY | 1.275 | 1.275 | 1.26 | 1.275 | 1.275 | -0.095 (-6.93%) | 2,000 |
| 25 Feb 2019 | CNY | 1.32 | 1.37 | 1.32 | 1.37 | 1.37 | -0.08 (-5.52%) | 500 |
| 13 Feb 2019 | CNY | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -0.055 (-3.65%) | 1,000 |
| 8 Feb 2019 | CNY | 1.49 | 1.505 | 1.485 | 1.505 | 1.505 | +0.095 (+6.74%) | 1,386 |
| 8 Jan 2019 | CNY | 1.32 | 1.47 | 1.3 | 1.41 | 1.41 | +0.19 (+15.57%) | 2,853 |
| 27 Dec 2018 | CNY | 1.2 | 1.23 | 1.2 | 1.22 | 1.22 | -0.03 (-2.40%) | 1,000 |
| 21 Dec 2018 | CNY | 1.27 | 1.27 | 1.22 | 1.25 | 1.25 | -0.06 (-4.58%) | 1,900 |
