| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2019 | CNY | 1.815 | 1.828 | 1.8 | 1.828 | 1.828 | 0.0 (0.0%) | 922,100 |
| 2 Dec 2019 | CNY | 1.845 | 1.845 | 1.824 | 1.828 | 1.828 | -0.022 (-1.19%) | 913,800 |
| 29 Nov 2019 | CNY | 1.9 | 1.9 | 1.832 | 1.85 | 1.85 | -0.037 (-1.96%) | 1,188,200 |
| 28 Nov 2019 | CNY | 1.889 | 1.894 | 1.88 | 1.887 | 1.887 | +0.006 (+0.32%) | 379,200 |
| 27 Nov 2019 | CNY | 1.892 | 1.895 | 1.875 | 1.881 | 1.881 | -0.011 (-0.58%) | 393,200 |
| 26 Nov 2019 | CNY | 1.888 | 1.896 | 1.88 | 1.892 | 1.892 | +0.01 (+0.53%) | 1,416,700 |
| 25 Nov 2019 | CNY | 1.896 | 1.897 | 1.859 | 1.882 | 1.882 | -0.014 (-0.74%) | 722,900 |
| 22 Nov 2019 | CNY | 1.945 | 1.958 | 1.882 | 1.896 | 1.896 | -0.053 (-2.72%) | 896,800 |
| 21 Nov 2019 | CNY | 1.966 | 1.966 | 1.942 | 1.949 | 1.949 | -0.022 (-1.12%) | 459,700 |
| 20 Nov 2019 | CNY | 1.979 | 1.99 | 1.966 | 1.971 | 1.971 | -0.008 (-0.40%) | 1,313,800 |
| 19 Nov 2019 | CNY | 1.951 | 1.979 | 1.951 | 1.979 | 1.979 | +0.03 (+1.54%) | 1,267,200 |
| 18 Nov 2019 | CNY | 1.917 | 1.968 | 1.917 | 1.949 | 1.949 | +0.024 (+1.25%) | 12,883,300 |
| 15 Nov 2019 | CNY | 1.947 | 1.947 | 1.921 | 1.925 | 1.925 | -0.019 (-0.98%) | 285,200 |
| 14 Nov 2019 | CNY | 1.925 | 1.944 | 1.924 | 1.944 | 1.944 | +0.029 (+1.51%) | 573,800 |
| 13 Nov 2019 | CNY | 1.906 | 1.93 | 1.906 | 1.915 | 1.915 | -0.001 (-0.05%) | 296,400 |
| 12 Nov 2019 | CNY | 1.919 | 1.919 | 1.891 | 1.916 | 1.916 | -0.002 (-0.10%) | 281,100 |
| 11 Nov 2019 | CNY | 1.953 | 1.953 | 1.911 | 1.918 | 1.918 | -0.035 (-1.79%) | 322,100 |
| 8 Nov 2019 | CNY | 1.965 | 1.968 | 1.952 | 1.953 | 1.953 | -0.003 (-0.15%) | 346,500 |
| 7 Nov 2019 | CNY | 1.934 | 1.965 | 1.934 | 1.956 | 1.956 | +0.026 (+1.35%) | 1,395,000 |
| 6 Nov 2019 | CNY | 1.945 | 1.945 | 1.928 | 1.93 | 1.93 | -0.013 (-0.67%) | 376,100 |
| 5 Nov 2019 | CNY | 1.949 | 1.975 | 1.93 | 1.943 | 1.943 | +0.004 (+0.21%) | 725,900 |
| 4 Nov 2019 | CNY | 1.931 | 1.948 | 1.931 | 1.939 | 1.939 | +0.018 (+0.94%) | 293,300 |
| 1 Nov 2019 | CNY | 1.893 | 1.924 | 1.893 | 1.921 | 1.921 | +0.028 (+1.48%) | 531,200 |
| 31 Oct 2019 | CNY | 1.882 | 1.915 | 1.882 | 1.893 | 1.893 | +0.014 (+0.75%) | 736,000 |
| 30 Oct 2019 | CNY | 1.906 | 1.906 | 1.875 | 1.879 | 1.879 | -0.028 (-1.47%) | 2,391,600 |
| 29 Oct 2019 | CNY | 1.905 | 1.919 | 1.896 | 1.907 | 1.907 | +0.002 (+0.10%) | 1,725,200 |
| 28 Oct 2019 | CNY | 1.88 | 1.905 | 1.879 | 1.905 | 1.905 | +0.03 (+1.60%) | 620,100 |
| 25 Oct 2019 | CNY | 1.855 | 1.88 | 1.851 | 1.875 | 1.875 | +0.025 (+1.35%) | 282,300 |
| 24 Oct 2019 | CNY | 1.89 | 1.89 | 1.846 | 1.85 | 1.85 | -0.081 (-4.19%) | 968,900 |
| 23 Oct 2019 | CNY | 1.894 | 1.978 | 1.863 | 1.931 | 1.931 | +0.037 (+1.95%) | 562,500 |
