| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2019 | CNY | 1.137 | 1.14 | 1.13 | 1.136 | 1.136 | 0.0 (0.0%) | 15,899,500 |
| 4 Dec 2019 | CNY | 1.14 | 1.146 | 1.131 | 1.136 | 1.136 | +0.009 (+0.80%) | 10,337,100 |
| 3 Dec 2019 | CNY | 1.133 | 1.133 | 1.114 | 1.127 | 1.127 | -0.005 (-0.44%) | 12,357,800 |
| 2 Dec 2019 | CNY | 1.126 | 1.139 | 1.125 | 1.132 | 1.132 | +0.001 (+0.09%) | 8,650,700 |
| 29 Nov 2019 | CNY | 1.158 | 1.159 | 1.118 | 1.131 | 1.131 | -0.03 (-2.58%) | 26,643,700 |
| 28 Nov 2019 | CNY | 1.164 | 1.17 | 1.154 | 1.161 | 1.161 | +0.001 (+0.09%) | 9,184,200 |
| 27 Nov 2019 | CNY | 1.157 | 1.17 | 1.155 | 1.16 | 1.16 | +0.001 (+0.09%) | 10,169,400 |
| 26 Nov 2019 | CNY | 1.15 | 1.166 | 1.15 | 1.159 | 1.159 | +0.007 (+0.61%) | 15,063,000 |
| 25 Nov 2019 | CNY | 1.15 | 1.155 | 1.128 | 1.152 | 1.152 | +0.001 (+0.09%) | 12,236,700 |
| 22 Nov 2019 | CNY | 1.178 | 1.186 | 1.141 | 1.151 | 1.151 | -0.03 (-2.54%) | 15,147,800 |
| 21 Nov 2019 | CNY | 1.181 | 1.191 | 1.177 | 1.181 | 1.181 | -0.006 (-0.51%) | 6,301,100 |
| 20 Nov 2019 | CNY | 1.181 | 1.197 | 1.177 | 1.187 | 1.187 | +0.003 (+0.25%) | 10,152,300 |
| 19 Nov 2019 | CNY | 1.174 | 1.186 | 1.173 | 1.184 | 1.184 | +0.008 (+0.68%) | 8,593,800 |
| 18 Nov 2019 | CNY | 1.168 | 1.178 | 1.158 | 1.176 | 1.176 | +0.007 (+0.60%) | 34,316,000 |
| 15 Nov 2019 | CNY | 1.174 | 1.176 | 1.165 | 1.169 | 1.169 | -0.007 (-0.60%) | 11,640,200 |
| 14 Nov 2019 | CNY | 1.16 | 1.183 | 1.155 | 1.176 | 1.176 | +0.014 (+1.20%) | 13,870,000 |
| 13 Nov 2019 | CNY | 1.151 | 1.167 | 1.148 | 1.162 | 1.162 | +0.013 (+1.13%) | 13,029,070 |
| 12 Nov 2019 | CNY | 1.14 | 1.15 | 1.133 | 1.149 | 1.149 | +0.009 (+0.79%) | 16,419,600 |
| 11 Nov 2019 | CNY | 1.149 | 1.153 | 1.133 | 1.14 | 1.14 | -0.012 (-1.04%) | 15,911,500 |
| 8 Nov 2019 | CNY | 1.16 | 1.166 | 1.149 | 1.152 | 1.152 | +0.004 (+0.35%) | 15,955,300 |
| 7 Nov 2019 | CNY | 1.135 | 1.149 | 1.135 | 1.148 | 1.148 | +0.012 (+1.06%) | 11,100,900 |
| 6 Nov 2019 | CNY | 1.143 | 1.151 | 1.133 | 1.136 | 1.136 | -0.009 (-0.79%) | 11,611,800 |
| 5 Nov 2019 | CNY | 1.143 | 1.153 | 1.135 | 1.145 | 1.145 | +0.002 (+0.17%) | 16,632,800 |
| 4 Nov 2019 | CNY | 1.135 | 1.155 | 1.135 | 1.143 | 1.143 | +0.009 (+0.79%) | 21,909,685 |
| 1 Nov 2019 | CNY | 1.114 | 1.136 | 1.111 | 1.134 | 1.134 | +0.018 (+1.61%) | 14,641,715 |
| 31 Oct 2019 | CNY | 1.119 | 1.135 | 1.112 | 1.116 | 1.116 | +0.002 (+0.18%) | 13,819,300 |
| 30 Oct 2019 | CNY | 1.117 | 1.119 | 1.102 | 1.114 | 1.114 | -0.008 (-0.71%) | 22,117,800 |
| 29 Oct 2019 | CNY | 1.115 | 1.132 | 1.109 | 1.122 | 1.122 | +0.008 (+0.72%) | 15,408,800 |
| 28 Oct 2019 | CNY | 1.085 | 1.119 | 1.081 | 1.114 | 1.114 | +0.021 (+1.92%) | 26,681,500 |
| 25 Oct 2019 | CNY | 1.078 | 1.097 | 1.074 | 1.093 | 1.093 | +0.016 (+1.49%) | 17,678,600 |
