| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 0.995 | 0.995 | 0.991 | 0.994 | 0.994 | -0.001 (-0.10%) | 1,248,700 |
| 3 Dec 2019 | CNY | 0.994 | 0.995 | 0.992 | 0.995 | 0.995 | +0.001 (+0.10%) | 183,000 |
| 2 Dec 2019 | CNY | 0.997 | 1.001 | 0.993 | 0.994 | 0.994 | -0.002 (-0.20%) | 1,522,475 |
| 29 Nov 2019 | CNY | 0.996 | 0.998 | 0.992 | 0.996 | 0.996 | +0.001 (+0.10%) | 1,511,700 |
| 28 Nov 2019 | CNY | 1 | 1 | 0.995 | 0.995 | 0.995 | -0.007 (-0.70%) | 524,800 |
| 27 Nov 2019 | CNY | 1.004 | 1.005 | 0.999 | 1.002 | 1.002 | -0.002 (-0.20%) | 667,124 |
| 26 Nov 2019 | CNY | 1.007 | 1.01 | 1.003 | 1.004 | 1.004 | -0.003 (-0.30%) | 1,157,400 |
| 25 Nov 2019 | CNY | 0.997 | 1.007 | 0.996 | 1.007 | 1.007 | +0.01 (+1.00%) | 749,700 |
| 22 Nov 2019 | CNY | 1.001 | 1.007 | 0.992 | 0.997 | 0.997 | -0.004 (-0.40%) | 1,716,200 |
| 21 Nov 2019 | CNY | 0.994 | 1.004 | 0.994 | 1.001 | 1.001 | +0.002 (+0.20%) | 571,900 |
| 20 Nov 2019 | CNY | 1.002 | 1.006 | 0.999 | 0.999 | 0.999 | -0.004 (-0.40%) | 2,494,900 |
| 19 Nov 2019 | CNY | 0.992 | 1.003 | 0.992 | 1.003 | 1.003 | +0.009 (+0.91%) | 2,188,500 |
| 18 Nov 2019 | CNY | 0.985 | 0.994 | 0.983 | 0.994 | 0.994 | +0.007 (+0.71%) | 707,896 |
| 15 Nov 2019 | CNY | 0.994 | 0.995 | 0.987 | 0.987 | 0.987 | -0.008 (-0.80%) | 915,000 |
| 14 Nov 2019 | CNY | 0.991 | 0.996 | 0.991 | 0.995 | 0.995 | +0.004 (+0.40%) | 343,400 |
| 13 Nov 2019 | CNY | 0.993 | 0.994 | 0.99 | 0.991 | 0.991 | -0.006 (-0.60%) | 993,212 |
| 12 Nov 2019 | CNY | 0.998 | 1.001 | 0.992 | 0.997 | 0.997 | -0.001 (-0.10%) | 3,477,401 |
| 11 Nov 2019 | CNY | 1.018 | 1.018 | 0.998 | 0.998 | 0.998 | -0.022 (-2.16%) | 6,664,500 |
| 8 Nov 2019 | CNY | 1.028 | 1.028 | 1.02 | 1.02 | 1.02 | -0.001 (-0.10%) | 4,566,077 |
| 7 Nov 2019 | CNY | 1.011 | 1.024 | 1.011 | 1.021 | 1.021 | +0.002 (+0.20%) | 5,825,404 |
| 6 Nov 2019 | CNY | 1.028 | 1.028 | 1.018 | 1.019 | 1.019 | -0.003 (-0.29%) | 3,896,900 |
| 5 Nov 2019 | CNY | 1.017 | 1.026 | 1.015 | 1.022 | 1.022 | +0.005 (+0.49%) | 2,827,142 |
| 4 Nov 2019 | CNY | 1.011 | 1.018 | 1.011 | 1.017 | 1.017 | +0.007 (+0.69%) | 4,033,200 |
| 1 Nov 2019 | CNY | 1.002 | 1.012 | 1.002 | 1.01 | 1.01 | +0.008 (+0.80%) | 1,900,100 |
| 31 Oct 2019 | CNY | 1.006 | 1.009 | 1.002 | 1.002 | 1.002 | -0.004 (-0.40%) | 1,197,900 |
| 30 Oct 2019 | CNY | 1.01 | 1.01 | 1.004 | 1.006 | 1.006 | -0.009 (-0.89%) | 4,260,600 |
| 29 Oct 2019 | CNY | 1.03 | 1.03 | 1.014 | 1.015 | 1.015 | -0.011 (-1.07%) | 12,057,784 |
| 28 Oct 2019 | CNY | 1.011 | 1.026 | 1.011 | 1.026 | 1.026 | +0.015 (+1.48%) | 339,921,213 |
| 25 Oct 2019 | CNY | 1.006 | 1.011 | 1.001 | 1.011 | 1.011 | +0.006 (+0.60%) | 674,003,900 |
| 24 Oct 2019 | CNY | 1.009 | 1.012 | 0.998 | 1.005 | 1.005 | -0.004 (-0.40%) | 558,370,400 |
