| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2019 | CNY | 1.002 | 1.008 | 1.002 | 1.004 | 1.004 | +0.002 (+0.20%) | 20,509,900 |
| 29 Nov 2019 | CNY | 1.014 | 1.014 | 0.997 | 1.002 | 1.002 | -0.013 (-1.28%) | 28,040,900 |
| 28 Nov 2019 | CNY | 1.019 | 1.022 | 1.012 | 1.015 | 1.015 | -0.005 (-0.49%) | 17,055,300 |
| 27 Nov 2019 | CNY | 1.017 | 1.023 | 1.015 | 1.02 | 1.02 | -0.001 (-0.10%) | 11,741,800 |
| 26 Nov 2019 | CNY | 1.02 | 1.025 | 1.019 | 1.021 | 1.021 | 0.0 (0.0%) | 13,619,500 |
| 25 Nov 2019 | CNY | 1.012 | 1.022 | 1.012 | 1.021 | 1.021 | +0.009 (+0.89%) | 16,372,800 |
| 22 Nov 2019 | CNY | 1.023 | 1.027 | 1.009 | 1.012 | 1.012 | -0.009 (-0.88%) | 21,180,900 |
| 21 Nov 2019 | CNY | 1.026 | 1.026 | 1.018 | 1.021 | 1.021 | -0.006 (-0.58%) | 18,479,300 |
| 20 Nov 2019 | CNY | 1.036 | 1.037 | 1.024 | 1.027 | 1.027 | -0.011 (-1.06%) | 9,746,100 |
| 19 Nov 2019 | CNY | 1.03 | 1.039 | 1.03 | 1.038 | 1.038 | +0.006 (+0.58%) | 14,276,800 |
| 18 Nov 2019 | CNY | 1.025 | 1.033 | 1.019 | 1.032 | 1.032 | +0.013 (+1.28%) | 57,220,200 |
| 15 Nov 2019 | CNY | 1.022 | 1.026 | 1.018 | 1.019 | 1.019 | -0.004 (-0.39%) | 10,428,800 |
| 14 Nov 2019 | CNY | 1.023 | 1.026 | 1.022 | 1.023 | 1.023 | 0.0 (0.0%) | 11,493,400 |
| 13 Nov 2019 | CNY | 1.021 | 1.025 | 1.018 | 1.023 | 1.023 | -0.001 (-0.10%) | 12,139,200 |
| 12 Nov 2019 | CNY | 1.024 | 1.025 | 1.017 | 1.024 | 1.024 | +0.003 (+0.29%) | 15,804,245 |
| 11 Nov 2019 | CNY | 1.037 | 1.037 | 1.019 | 1.021 | 1.021 | -0.016 (-1.54%) | 15,927,600 |
| 8 Nov 2019 | CNY | 1.047 | 1.052 | 1.036 | 1.037 | 1.037 | -0.007 (-0.67%) | 23,247,295 |
| 7 Nov 2019 | CNY | 1.042 | 1.049 | 1.04 | 1.044 | 1.044 | +0.002 (+0.19%) | 16,714,517 |
| 6 Nov 2019 | CNY | 1.042 | 1.047 | 1.039 | 1.042 | 1.042 | -0.002 (-0.19%) | 35,295,800 |
| 5 Nov 2019 | CNY | 1.039 | 1.053 | 1.036 | 1.044 | 1.044 | +0.005 (+0.48%) | 48,478,787 |
| 4 Nov 2019 | CNY | 1.035 | 1.04 | 1.034 | 1.039 | 1.039 | +0.007 (+0.68%) | 30,980,434 |
| 1 Nov 2019 | CNY | 1.016 | 1.032 | 1.014 | 1.032 | 1.032 | +0.016 (+1.57%) | 31,382,860 |
| 31 Oct 2019 | CNY | 1.018 | 1.019 | 1.014 | 1.016 | 1.016 | 0.0 (0.0%) | 17,755,700 |
| 30 Oct 2019 | CNY | 1.019 | 1.021 | 1.012 | 1.016 | 1.016 | -0.003 (-0.29%) | 12,263,800 |
| 29 Oct 2019 | CNY | 1.023 | 1.024 | 1.019 | 1.019 | 1.019 | -0.004 (-0.39%) | 10,531,000 |
| 28 Oct 2019 | CNY | 1.019 | 1.027 | 1.018 | 1.023 | 1.023 | +0.004 (+0.39%) | 14,497,000 |
| 25 Oct 2019 | CNY | 1.013 | 1.02 | 1.008 | 1.019 | 1.019 | +0.004 (+0.39%) | 11,268,500 |
| 24 Oct 2019 | CNY | 1.014 | 1.021 | 1.01 | 1.015 | 1.015 | +0.002 (+0.20%) | 18,238,000 |
| 23 Oct 2019 | CNY | 1.02 | 1.021 | 1.01 | 1.013 | 1.013 | -0.007 (-0.69%) | 13,612,000 |
| 22 Oct 2019 | CNY | 1.019 | 1.024 | 1.015 | 1.02 | 1.02 | -0.001 (-0.10%) | 12,989,600 |
