| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2020 | CNY | 1.27 | 1.318 | 1.27 | 1.312 | 1.312 | +0.036 (+2.82%) | 639,500 |
| 5 Feb 2020 | CNY | 1.256 | 1.289 | 1.256 | 1.276 | 1.276 | +0.026 (+2.08%) | 1,009,900 |
| 4 Feb 2020 | CNY | 1.212 | 1.253 | 1.212 | 1.25 | 1.25 | +0.05 (+4.17%) | 1,289,000 |
| 3 Feb 2020 | CNY | 1.3 | 1.3 | 1.195 | 1.2 | 1.2 | -0.117 (-8.88%) | 612,500 |
| 23 Jan 2020 | CNY | 1.347 | 1.349 | 1.299 | 1.317 | 1.317 | -0.044 (-3.23%) | 1,092,700 |
| 22 Jan 2020 | CNY | 1.335 | 1.365 | 1.326 | 1.361 | 1.361 | +0.013 (+0.96%) | 1,093,400 |
| 21 Jan 2020 | CNY | 1.363 | 1.363 | 1.346 | 1.348 | 1.348 | -0.016 (-1.17%) | 109,000 |
| 20 Jan 2020 | CNY | 1.358 | 1.364 | 1.35 | 1.364 | 1.364 | +0.009 (+0.66%) | 1,633,100 |
| 17 Jan 2020 | CNY | 1.36 | 1.364 | 1.353 | 1.355 | 1.355 | -0.003 (-0.22%) | 343,839 |
| 16 Jan 2020 | CNY | 1.351 | 1.36 | 1.351 | 1.358 | 1.358 | +0.004 (+0.30%) | 766,900 |
| 15 Jan 2020 | CNY | 1.346 | 1.354 | 1.343 | 1.354 | 1.354 | -0.004 (-0.29%) | 281,600 |
| 14 Jan 2020 | CNY | 1.361 | 1.368 | 1.358 | 1.358 | 1.358 | -0.003 (-0.22%) | 54,500 |
| 13 Jan 2020 | CNY | 1.34 | 1.361 | 1.34 | 1.361 | 1.361 | +0.017 (+1.26%) | 173,600 |
| 10 Jan 2020 | CNY | 1.34 | 1.347 | 1.34 | 1.344 | 1.344 | +0.002 (+0.15%) | 127,973 |
| 9 Jan 2020 | CNY | 1.334 | 1.342 | 1.334 | 1.342 | 1.342 | +0.021 (+1.59%) | 233,700 |
| 8 Jan 2020 | CNY | 1.321 | 1.321 | 1.321 | 1.321 | 1.321 | -0.015 (-1.12%) | 247,300 |
| 7 Jan 2020 | CNY | 1.34 | 1.34 | 1.324 | 1.336 | 1.336 | +0.013 (+0.98%) | 283,700 |
| 6 Jan 2020 | CNY | 1.317 | 1.336 | 1.31 | 1.323 | 1.323 | +0.006 (+0.46%) | 565,800 |
| 3 Jan 2020 | CNY | 1.318 | 1.32 | 1.312 | 1.317 | 1.317 | +0.004 (+0.30%) | 119,300 |
| 2 Jan 2020 | CNY | 1.3 | 1.315 | 1.298 | 1.313 | 1.313 | +0.026 (+2.02%) | 545,750 |
| 31 Dec 2019 | CNY | 1.284 | 1.288 | 1.284 | 1.287 | 1.287 | +0.005 (+0.39%) | 321,600 |
| 30 Dec 2019 | CNY | 1.263 | 1.282 | 1.263 | 1.282 | 1.282 | +0.014 (+1.10%) | 739,300 |
| 27 Dec 2019 | CNY | 1.279 | 1.284 | 1.268 | 1.268 | 1.268 | -0.01 (-0.78%) | 234,300 |
| 26 Dec 2019 | CNY | 1.263 | 1.278 | 1.263 | 1.278 | 1.278 | +0.016 (+1.27%) | 1,172,700 |
| 25 Dec 2019 | CNY | 1.257 | 1.267 | 1.256 | 1.262 | 1.262 | +0.004 (+0.32%) | 1,437,300 |
| 24 Dec 2019 | CNY | 1.248 | 1.258 | 1.243 | 1.258 | 1.258 | +0.017 (+1.37%) | 712,100 |
| 23 Dec 2019 | CNY | 1.254 | 1.255 | 1.241 | 1.241 | 1.241 | -0.017 (-1.35%) | 1,973,900 |
| 20 Dec 2019 | CNY | 1.27 | 1.275 | 1.258 | 1.258 | 1.258 | -0.012 (-0.94%) | 1,074,600 |
| 19 Dec 2019 | CNY | 1.267 | 1.27 | 1.262 | 1.27 | 1.27 | +0.003 (+0.24%) | 1,089,600 |
| 18 Dec 2019 | CNY | 1.269 | 1.274 | 1.264 | 1.267 | 1.267 | +0.001 (+0.08%) | 2,829,900 |
