| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2019 | CNY | 1.11 | 1.18 | 1.09 | 1.18 | 1.18 | +0.06 (+5.36%) | 35,993,279 |
| 2 Dec 2019 | CNY | 1.15 | 1.16 | 1.11 | 1.12 | 1.12 | -0.03 (-2.61%) | 21,203,090 |
| 29 Nov 2019 | CNY | 1.17 | 1.18 | 1.13 | 1.15 | 1.15 | -0.03 (-2.54%) | 25,008,425 |
| 28 Nov 2019 | CNY | 1.15 | 1.19 | 1.15 | 1.18 | 1.18 | 0.0 (0.0%) | 28,342,122 |
| 27 Nov 2019 | CNY | 1.16 | 1.23 | 1.14 | 1.18 | 1.18 | 0.0 (0.0%) | 45,072,202 |
| 26 Nov 2019 | CNY | 1.11 | 1.18 | 1.11 | 1.18 | 1.18 | +0.06 (+5.36%) | 52,682,736 |
| 25 Nov 2019 | CNY | 1.09 | 1.14 | 1.09 | 1.12 | 1.12 | +0.01 (+0.90%) | 22,582,778 |
| 22 Nov 2019 | CNY | 1.09 | 1.14 | 1.08 | 1.11 | 1.11 | +0.02 (+1.83%) | 29,656,696 |
| 21 Nov 2019 | CNY | 1.1 | 1.1 | 1.08 | 1.09 | 1.09 | 0.0 (0.0%) | 9,554,325 |
| 20 Nov 2019 | CNY | 1.09 | 1.1 | 1.07 | 1.09 | 1.09 | 0.0 (0.0%) | 11,247,791 |
| 19 Nov 2019 | CNY | 1.08 | 1.12 | 1.07 | 1.09 | 1.09 | +0.01 (+0.93%) | 15,107,281 |
| 18 Nov 2019 | CNY | 1.08 | 1.09 | 1.06 | 1.08 | 1.08 | 0.0 (0.0%) | 6,617,919 |
| 15 Nov 2019 | CNY | 1.09 | 1.1 | 1.07 | 1.08 | 1.08 | -0.02 (-1.82%) | 8,258,322 |
| 14 Nov 2019 | CNY | 1.09 | 1.11 | 1.08 | 1.1 | 1.1 | -0.01 (-0.90%) | 8,795,332 |
| 13 Nov 2019 | CNY | 1.1 | 1.15 | 1.07 | 1.11 | 1.11 | +0.01 (+0.91%) | 11,439,789 |
| 12 Nov 2019 | CNY | 1.08 | 1.11 | 1.07 | 1.1 | 1.1 | 0.0 (0.0%) | 8,161,060 |
| 11 Nov 2019 | CNY | 1.13 | 1.15 | 1.1 | 1.1 | 1.1 | -0.03 (-2.65%) | 11,808,019 |
| 8 Nov 2019 | CNY | 1.07 | 1.13 | 1.06 | 1.13 | 1.13 | +0.05 (+4.63%) | 12,873,946 |
| 7 Nov 2019 | CNY | 1.1 | 1.11 | 1.06 | 1.08 | 1.08 | -0.03 (-2.70%) | 11,645,515 |
| 6 Nov 2019 | CNY | 1.1 | 1.16 | 1.09 | 1.11 | 1.11 | +0.01 (+0.91%) | 24,972,096 |
| 5 Nov 2019 | CNY | 1.05 | 1.1 | 1.03 | 1.1 | 1.1 | +0.05 (+4.76%) | 17,031,251 |
| 4 Nov 2019 | CNY | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | -0.02 (-1.87%) | 11,199,156 |
| 1 Nov 2019 | CNY | 1.08 | 1.08 | 1.04 | 1.07 | 1.07 | -0.02 (-1.83%) | 19,940,150 |
| 31 Oct 2019 | CNY | 1.15 | 1.15 | 1.09 | 1.09 | 1.09 | -0.06 (-5.22%) | 29,774,254 |
| 30 Oct 2019 | CNY | 1.19 | 1.19 | 1.13 | 1.15 | 1.15 | -0.04 (-3.36%) | 15,640,389 |
| 29 Oct 2019 | CNY | 1.21 | 1.23 | 1.19 | 1.19 | 1.19 | -0.03 (-2.46%) | 8,864,200 |
| 28 Oct 2019 | CNY | 1.21 | 1.23 | 1.2 | 1.22 | 1.22 | +0.01 (+0.83%) | 7,084,964 |
| 25 Oct 2019 | CNY | 1.22 | 1.22 | 1.19 | 1.21 | 1.21 | -0.01 (-0.82%) | 5,267,124 |
| 24 Oct 2019 | CNY | 1.22 | 1.23 | 1.2 | 1.22 | 1.22 | 0.0 (0.0%) | 6,605,327 |
| 23 Oct 2019 | CNY | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -0.02 (-1.61%) | 5,655,181 |
