| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2019 | CNY | 1.048 | 1.055 | 1.038 | 1.038 | 1.038 | -0.009 (-0.86%) | 2,486,600 |
| 26 Dec 2019 | CNY | 1.043 | 1.047 | 1.035 | 1.047 | 1.047 | +0.009 (+0.87%) | 540,700 |
| 25 Dec 2019 | CNY | 1.035 | 1.048 | 1.035 | 1.038 | 1.038 | -0.001 (-0.10%) | 954,900 |
| 24 Dec 2019 | CNY | 1.033 | 1.04 | 1.025 | 1.039 | 1.039 | +0.011 (+1.07%) | 5,662,966 |
| 23 Dec 2019 | CNY | 1.038 | 1.046 | 1.024 | 1.028 | 1.028 | -0.015 (-1.44%) | 2,343,300 |
| 20 Dec 2019 | CNY | 1.052 | 1.06 | 1.035 | 1.043 | 1.043 | -0.013 (-1.23%) | 1,778,367 |
| 19 Dec 2019 | CNY | 1.045 | 1.058 | 1.045 | 1.056 | 1.056 | +0.011 (+1.05%) | 6,555,899 |
| 18 Dec 2019 | CNY | 1.034 | 1.05 | 1.034 | 1.045 | 1.045 | +0.012 (+1.16%) | 13,169,899 |
| 17 Dec 2019 | CNY | 1.028 | 1.044 | 1.026 | 1.033 | 1.033 | 0.0 (0.0%) | 6,326,500 |
| 16 Dec 2019 | CNY | 1.021 | 1.033 | 1.02 | 1.033 | 1.033 | +0.01 (+0.98%) | 2,246,800 |
| 13 Dec 2019 | CNY | 1.015 | 1.027 | 1.015 | 1.023 | 1.023 | +0.01 (+0.99%) | 1,824,500 |
| 12 Dec 2019 | CNY | 1.01 | 1.013 | 1.008 | 1.013 | 1.013 | -0.005 (-0.49%) | 269,000 |
| 11 Dec 2019 | CNY | 1.015 | 1.018 | 1.011 | 1.018 | 1.018 | +0.006 (+0.59%) | 1,626,191 |
| 10 Dec 2019 | CNY | 1.009 | 1.012 | 1.007 | 1.012 | 1.012 | +0.001 (+0.10%) | 389,700 |
| 9 Dec 2019 | CNY | 1.005 | 1.015 | 1.005 | 1.011 | 1.011 | 0.0 (0.0%) | 897,500 |
| 6 Dec 2019 | CNY | 1.005 | 1.011 | 1.005 | 1.011 | 1.011 | +0.004 (+0.40%) | 5,008,700 |
| 5 Dec 2019 | CNY | 1 | 1.008 | 0.999 | 1.007 | 1.007 | +0.012 (+1.21%) | 1,162,408 |
| 4 Dec 2019 | CNY | 0.994 | 0.995 | 0.993 | 0.995 | 0.995 | -0.001 (-0.10%) | 65,700 |
| 3 Dec 2019 | CNY | 0.987 | 0.996 | 0.985 | 0.996 | 0.996 | +0.005 (+0.50%) | 741,200 |
| 2 Dec 2019 | CNY | 0.994 | 0.999 | 0.99 | 0.991 | 0.991 | -0.005 (-0.50%) | 316,600 |
| 29 Nov 2019 | CNY | 0.994 | 0.996 | 0.992 | 0.996 | 0.996 | -0.004 (-0.40%) | 148,300 |
| 28 Nov 2019 | CNY | 1.005 | 1.008 | 0.995 | 1 | 1 | -0.006 (-0.60%) | 1,169,200 |
| 27 Nov 2019 | CNY | 1.005 | 1.007 | 1.001 | 1.006 | 1.006 | +0.001 (+0.10%) | 7,600 |
| 26 Nov 2019 | CNY | 1.002 | 1.007 | 1.002 | 1.005 | 1.005 | +0.001 (+0.10%) | 97,100 |
| 25 Nov 2019 | CNY | 1.001 | 1.008 | 1.001 | 1.004 | 1.004 | -0.003 (-0.30%) | 29,300 |
| 22 Nov 2019 | CNY | 1.015 | 1.015 | 0.997 | 1.007 | 1.007 | -0.003 (-0.30%) | 2,996,100 |
| 21 Nov 2019 | CNY | 1.01 | 1.01 | 1.005 | 1.01 | 1.01 | -0.007 (-0.69%) | 599,200 |
| 20 Nov 2019 | CNY | 1.019 | 1.025 | 1.015 | 1.017 | 1.017 | 0.0 (0.0%) | 3,605,500 |
| 19 Nov 2019 | CNY | 1.008 | 1.02 | 1.008 | 1.017 | 1.017 | +0.01 (+0.99%) | 2,792,300 |
| 18 Nov 2019 | CNY | 1.01 | 1.014 | 1.004 | 1.007 | 1.007 | +0.003 (+0.30%) | 555,689 |
