| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2020 | CNY | 1.885 | 1.889 | 1.857 | 1.858 | 1.858 | -0.033 (-1.75%) | 26,035,859 |
| 7 Jan 2020 | CNY | 1.856 | 1.891 | 1.856 | 1.891 | 1.891 | +0.035 (+1.89%) | 26,265,489 |
| 6 Jan 2020 | CNY | 1.832 | 1.872 | 1.822 | 1.856 | 1.856 | +0.024 (+1.31%) | 26,418,407 |
| 3 Jan 2020 | CNY | 1.833 | 1.839 | 1.819 | 1.832 | 1.832 | +0.001 (+0.05%) | 20,587,208 |
| 2 Jan 2020 | CNY | 1.8 | 1.838 | 1.795 | 1.831 | 1.831 | +0.035 (+1.95%) | 21,438,490 |
| 31 Dec 2019 | CNY | 1.788 | 1.804 | 1.787 | 1.796 | 1.796 | +0.008 (+0.45%) | 17,077,670 |
| 30 Dec 2019 | CNY | 1.768 | 1.788 | 1.749 | 1.788 | 1.788 | +0.021 (+1.19%) | 17,122,782 |
| 27 Dec 2019 | CNY | 1.79 | 1.803 | 1.765 | 1.767 | 1.767 | -0.022 (-1.23%) | 16,331,153 |
| 26 Dec 2019 | CNY | 1.781 | 1.791 | 1.777 | 1.789 | 1.789 | +0.008 (+0.45%) | 20,290,795 |
| 25 Dec 2019 | CNY | 1.768 | 1.785 | 1.764 | 1.781 | 1.781 | +0.013 (+0.74%) | 17,150,633 |
| 24 Dec 2019 | CNY | 1.739 | 1.77 | 1.739 | 1.768 | 1.768 | +0.031 (+1.78%) | 19,666,513 |
| 23 Dec 2019 | CNY | 1.772 | 1.774 | 1.736 | 1.737 | 1.737 | -0.035 (-1.98%) | 14,727,317 |
| 20 Dec 2019 | CNY | 1.79 | 1.793 | 1.772 | 1.772 | 1.772 | -0.018 (-1.01%) | 15,516,283 |
| 19 Dec 2019 | CNY | 1.79 | 1.795 | 1.78 | 1.79 | 1.79 | 0.0 (0.0%) | 14,689,629 |
| 18 Dec 2019 | CNY | 1.799 | 1.802 | 1.786 | 1.79 | 1.79 | -0.009 (-0.50%) | 13,620,374 |
| 17 Dec 2019 | CNY | 1.772 | 1.806 | 1.772 | 1.799 | 1.799 | +0.022 (+1.24%) | 17,602,846 |
| 16 Dec 2019 | CNY | 1.753 | 1.777 | 1.75 | 1.777 | 1.777 | +0.024 (+1.37%) | 24,738,372 |
| 13 Dec 2019 | CNY | 1.722 | 1.755 | 1.722 | 1.753 | 1.753 | +0.034 (+1.98%) | 29,256,398 |
| 12 Dec 2019 | CNY | 1.712 | 1.73 | 1.712 | 1.719 | 1.719 | +0.003 (+0.17%) | 17,146,802 |
| 11 Dec 2019 | CNY | 1.73 | 1.732 | 1.712 | 1.716 | 1.716 | -0.014 (-0.81%) | 16,338,130 |
| 10 Dec 2019 | CNY | 1.719 | 1.731 | 1.708 | 1.73 | 1.73 | +0.011 (+0.64%) | 22,292,827 |
| 9 Dec 2019 | CNY | 1.723 | 1.73 | 1.713 | 1.719 | 1.719 | -0.004 (-0.23%) | 12,246,166 |
| 6 Dec 2019 | CNY | 1.707 | 1.723 | 1.705 | 1.723 | 1.723 | +0.016 (+0.94%) | 61,886,386 |
| 5 Dec 2019 | CNY | 1.677 | 1.711 | 1.677 | 1.707 | 1.707 | +0.033 (+1.97%) | 28,046,560 |
| 4 Dec 2019 | CNY | 1.67 | 1.682 | 1.666 | 1.674 | 1.674 | -0.001 (-0.06%) | 22,168,997 |
| 3 Dec 2019 | CNY | 1.669 | 1.675 | 1.648 | 1.675 | 1.675 | +0.005 (+0.30%) | 22,325,867 |
| 2 Dec 2019 | CNY | 1.667 | 1.68 | 1.667 | 1.67 | 1.67 | +0.006 (+0.36%) | 22,704,916 |
| 29 Nov 2019 | CNY | 1.67 | 1.673 | 1.649 | 1.664 | 1.664 | -0.009 (-0.54%) | 24,768,486 |
| 28 Nov 2019 | CNY | 1.674 | 1.681 | 1.669 | 1.673 | 1.673 | -0.001 (-0.06%) | 16,466,070 |
| 27 Nov 2019 | CNY | 1.676 | 1.685 | 1.66 | 1.674 | 1.674 | -0.001 (-0.06%) | 13,346,702 |
