| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2020 | CNY | 1.263 | 1.264 | 1.249 | 1.262 | 1.262 | +0.002 (+0.16%) | 40,979,400 |
| 31 Dec 2019 | CNY | 1.235 | 1.263 | 1.234 | 1.26 | 1.26 | +0.024 (+1.94%) | 49,242,900 |
| 30 Dec 2019 | CNY | 1.23 | 1.236 | 1.215 | 1.236 | 1.236 | +0.005 (+0.41%) | 28,126,600 |
| 27 Dec 2019 | CNY | 1.246 | 1.247 | 1.228 | 1.231 | 1.231 | -0.014 (-1.12%) | 44,876,600 |
| 26 Dec 2019 | CNY | 1.242 | 1.248 | 1.238 | 1.245 | 1.245 | +0.002 (+0.16%) | 24,856,300 |
| 25 Dec 2019 | CNY | 1.246 | 1.246 | 1.235 | 1.243 | 1.243 | -0.001 (-0.08%) | 19,906,200 |
| 24 Dec 2019 | CNY | 1.242 | 1.244 | 1.237 | 1.244 | 1.244 | +0.004 (+0.32%) | 23,542,900 |
| 23 Dec 2019 | CNY | 1.244 | 1.261 | 1.237 | 1.24 | 1.24 | -0.014 (-1.12%) | 40,818,500 |
| 20 Dec 2019 | CNY | 1.265 | 1.272 | 1.251 | 1.254 | 1.254 | -0.014 (-1.10%) | 24,608,100 |
| 19 Dec 2019 | CNY | 1.272 | 1.272 | 1.26 | 1.268 | 1.268 | -0.004 (-0.31%) | 21,170,500 |
| 18 Dec 2019 | CNY | 1.291 | 1.292 | 1.268 | 1.272 | 1.272 | -0.02 (-1.55%) | 39,978,000 |
| 17 Dec 2019 | CNY | 1.283 | 1.295 | 1.271 | 1.292 | 1.292 | +0.012 (+0.94%) | 36,349,500 |
| 16 Dec 2019 | CNY | 1.266 | 1.28 | 1.265 | 1.28 | 1.28 | +0.013 (+1.03%) | 28,178,100 |
| 13 Dec 2019 | CNY | 1.247 | 1.269 | 1.246 | 1.267 | 1.267 | +0.025 (+2.01%) | 34,885,699 |
| 12 Dec 2019 | CNY | 1.251 | 1.252 | 1.24 | 1.242 | 1.242 | -0.003 (-0.24%) | 19,954,700 |
| 11 Dec 2019 | CNY | 1.251 | 1.252 | 1.241 | 1.245 | 1.245 | -0.004 (-0.32%) | 20,404,100 |
| 10 Dec 2019 | CNY | 1.232 | 1.25 | 1.224 | 1.249 | 1.249 | +0.018 (+1.46%) | 23,896,400 |
| 9 Dec 2019 | CNY | 1.251 | 1.256 | 1.223 | 1.231 | 1.231 | -0.02 (-1.60%) | 34,171,100 |
| 6 Dec 2019 | CNY | 1.247 | 1.252 | 1.242 | 1.251 | 1.251 | +0.004 (+0.32%) | 18,292,700 |
| 5 Dec 2019 | CNY | 1.232 | 1.25 | 1.232 | 1.247 | 1.247 | +0.016 (+1.30%) | 21,604,600 |
| 4 Dec 2019 | CNY | 1.219 | 1.236 | 1.215 | 1.231 | 1.231 | +0.006 (+0.49%) | 21,227,900 |
| 3 Dec 2019 | CNY | 1.215 | 1.225 | 1.198 | 1.225 | 1.225 | +0.005 (+0.41%) | 35,988,400 |
| 2 Dec 2019 | CNY | 1.234 | 1.237 | 1.218 | 1.22 | 1.22 | -0.013 (-1.05%) | 27,554,100 |
| 29 Nov 2019 | CNY | 1.258 | 1.258 | 1.22 | 1.233 | 1.233 | -0.027 (-2.14%) | 33,337,800 |
| 28 Nov 2019 | CNY | 1.267 | 1.268 | 1.254 | 1.26 | 1.26 | -0.003 (-0.24%) | 23,382,200 |
| 27 Nov 2019 | CNY | 1.275 | 1.275 | 1.25 | 1.263 | 1.263 | -0.007 (-0.55%) | 20,351,100 |
| 26 Nov 2019 | CNY | 1.279 | 1.282 | 1.264 | 1.27 | 1.27 | 0.0 (0.0%) | 19,472,800 |
| 25 Nov 2019 | CNY | 1.29 | 1.297 | 1.253 | 1.27 | 1.27 | -0.024 (-1.85%) | 25,093,400 |
| 22 Nov 2019 | CNY | 1.338 | 1.352 | 1.279 | 1.294 | 1.294 | -0.05 (-3.72%) | 49,166,200 |
| 21 Nov 2019 | CNY | 1.369 | 1.369 | 1.34 | 1.344 | 1.344 | -0.026 (-1.90%) | 40,648,500 |
