| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2019 | CNY | 1.727 | 1.744 | 1.716 | 1.719 | 1.719 | -0.008 (-0.46%) | 36,138,323 |
| 19 Nov 2019 | CNY | 1.682 | 1.727 | 1.682 | 1.727 | 1.727 | +0.045 (+2.68%) | 46,703,628 |
| 18 Nov 2019 | CNY | 1.676 | 1.684 | 1.666 | 1.682 | 1.682 | +0.006 (+0.36%) | 12,923,027 |
| 15 Nov 2019 | CNY | 1.69 | 1.694 | 1.675 | 1.676 | 1.676 | -0.014 (-0.83%) | 18,110,178 |
| 14 Nov 2019 | CNY | 1.682 | 1.695 | 1.671 | 1.69 | 1.69 | +0.01 (+0.60%) | 17,431,462 |
| 13 Nov 2019 | CNY | 1.67 | 1.689 | 1.669 | 1.68 | 1.68 | +0.008 (+0.48%) | 28,723,889 |
| 12 Nov 2019 | CNY | 1.675 | 1.678 | 1.654 | 1.672 | 1.672 | -0.001 (-0.06%) | 15,733,854 |
| 11 Nov 2019 | CNY | 1.71 | 1.71 | 1.671 | 1.673 | 1.673 | -0.037 (-2.16%) | 18,345,039 |
| 8 Nov 2019 | CNY | 1.715 | 1.73 | 1.709 | 1.71 | 1.71 | -0.004 (-0.23%) | 24,386,971 |
| 7 Nov 2019 | CNY | 1.696 | 1.723 | 1.696 | 1.714 | 1.714 | +0.013 (+0.76%) | 39,791,742 |
| 6 Nov 2019 | CNY | 1.711 | 1.72 | 1.696 | 1.701 | 1.701 | -0.01 (-0.58%) | 46,634,923 |
| 5 Nov 2019 | CNY | 1.699 | 1.717 | 1.694 | 1.711 | 1.711 | +0.012 (+0.71%) | 67,290,017 |
| 4 Nov 2019 | CNY | 1.688 | 1.706 | 1.687 | 1.699 | 1.699 | +0.011 (+0.65%) | 80,841,274 |
| 1 Nov 2019 | CNY | 1.663 | 1.688 | 1.661 | 1.688 | 1.688 | +0.017 (+1.02%) | 18,312,799 |
| 31 Oct 2019 | CNY | 1.685 | 1.693 | 1.67 | 1.671 | 1.671 | -0.011 (-0.65%) | 13,133,142 |
| 30 Oct 2019 | CNY | 1.68 | 1.689 | 1.672 | 1.682 | 1.682 | -0.005 (-0.30%) | 24,352,786 |
| 29 Oct 2019 | CNY | 1.703 | 1.707 | 1.687 | 1.687 | 1.687 | -0.017 (-1.00%) | 23,272,276 |
| 28 Oct 2019 | CNY | 1.685 | 1.705 | 1.684 | 1.704 | 1.704 | +0.031 (+1.85%) | 46,978,239 |
| 25 Oct 2019 | CNY | 1.652 | 1.677 | 1.65 | 1.673 | 1.673 | +0.021 (+1.27%) | 22,496,964 |
| 24 Oct 2019 | CNY | 1.651 | 1.658 | 1.64 | 1.652 | 1.652 | +0.001 (+0.06%) | 18,147,795 |
| 23 Oct 2019 | CNY | 1.668 | 1.67 | 1.648 | 1.651 | 1.651 | -0.017 (-1.02%) | 15,252,236 |
| 22 Oct 2019 | CNY | 1.65 | 1.668 | 1.648 | 1.668 | 1.668 | +0.023 (+1.40%) | 14,331,540 |
| 21 Oct 2019 | CNY | 1.64 | 1.658 | 1.631 | 1.645 | 1.645 | -0.005 (-0.30%) | 18,793,446 |
| 18 Oct 2019 | CNY | 1.661 | 1.675 | 1.647 | 1.65 | 1.65 | -0.008 (-0.48%) | 22,785,366 |
| 17 Oct 2019 | CNY | 1.658 | 1.665 | 1.654 | 1.658 | 1.658 | 0.0 (0.0%) | 13,998,078 |
| 16 Oct 2019 | CNY | 1.659 | 1.671 | 1.657 | 1.658 | 1.658 | -0.001 (-0.06%) | 19,027,193 |
| 15 Oct 2019 | CNY | 1.679 | 1.679 | 1.657 | 1.659 | 1.659 | -0.019 (-1.13%) | 26,601,396 |
| 14 Oct 2019 | CNY | 1.672 | 1.691 | 1.672 | 1.678 | 1.678 | +0.012 (+0.72%) | 36,455,517 |
| 11 Oct 2019 | CNY | 1.66 | 1.674 | 1.654 | 1.666 | 1.666 | -0.001 (-0.06%) | 25,646,000 |
| 10 Oct 2019 | CNY | 1.621 | 1.668 | 1.621 | 1.667 | 1.667 | +0.046 (+2.84%) | 17,379,829 |
