| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2019 | CNY | 1.024 | 1.031 | 1.022 | 1.029 | 1.029 | 0.0 (0.0%) | 1,110,200 |
| 30 Dec 2019 | CNY | 1.007 | 1.04 | 1.006 | 1.029 | 1.029 | +0.013 (+1.28%) | 5,628,445 |
| 27 Dec 2019 | CNY | 1.022 | 1.03 | 1.016 | 1.016 | 1.016 | -0.006 (-0.59%) | 1,386,600 |
| 26 Dec 2019 | CNY | 1.019 | 1.03 | 1.016 | 1.022 | 1.022 | +0.003 (+0.29%) | 1,785,400 |
| 25 Dec 2019 | CNY | 1.008 | 1.022 | 1.008 | 1.019 | 1.019 | +0.003 (+0.30%) | 2,624,145 |
| 24 Dec 2019 | CNY | 1.011 | 1.019 | 1.007 | 1.016 | 1.016 | +0.011 (+1.09%) | 1,269,800 |
| 23 Dec 2019 | CNY | 1.023 | 1.023 | 1.005 | 1.005 | 1.005 | -0.019 (-1.86%) | 1,492,900 |
| 20 Dec 2019 | CNY | 1.026 | 1.035 | 1.022 | 1.024 | 1.024 | -0.004 (-0.39%) | 3,358,400 |
| 19 Dec 2019 | CNY | 1.032 | 1.032 | 1.022 | 1.028 | 1.028 | +0.001 (+0.10%) | 6,987,800 |
| 18 Dec 2019 | CNY | 1.031 | 1.041 | 1.025 | 1.027 | 1.027 | 0.0 (0.0%) | 6,923,590 |
| 17 Dec 2019 | CNY | 1.017 | 1.033 | 1.015 | 1.027 | 1.027 | +0.008 (+0.79%) | 10,844,045 |
| 16 Dec 2019 | CNY | 1.01 | 1.02 | 1.007 | 1.019 | 1.019 | +0.01 (+0.99%) | 7,488,045 |
| 13 Dec 2019 | CNY | 0.993 | 1.01 | 0.993 | 1.009 | 1.009 | +0.023 (+2.33%) | 14,741,045 |
| 12 Dec 2019 | CNY | 0.989 | 0.993 | 0.986 | 0.986 | 0.986 | -0.001 (-0.10%) | 1,583,400 |
| 11 Dec 2019 | CNY | 0.993 | 0.994 | 0.986 | 0.987 | 0.987 | -0.006 (-0.60%) | 2,540,746 |
| 10 Dec 2019 | CNY | 0.982 | 0.998 | 0.982 | 0.993 | 0.993 | +0.008 (+0.81%) | 310,084,982 |
| 9 Dec 2019 | CNY | 0.99 | 0.995 | 0.983 | 0.985 | 0.985 | -0.001 (-0.10%) | 306,635,964 |
| 6 Dec 2019 | CNY | 0.956 | 0.988 | 0.956 | 0.986 | 0.986 | +0.005 (+0.51%) | 2,964,900 |
| 5 Dec 2019 | CNY | 0.973 | 0.984 | 0.972 | 0.981 | 0.981 | +0.009 (+0.93%) | 3,060,337 |
| 4 Dec 2019 | CNY | 0.972 | 0.972 | 0.956 | 0.972 | 0.972 | +0.005 (+0.52%) | 5,019,137 |
| 3 Dec 2019 | CNY | 0.957 | 0.968 | 0.954 | 0.967 | 0.967 | +0.007 (+0.73%) | 2,762,137 |
| 2 Dec 2019 | CNY | 0.955 | 0.964 | 0.955 | 0.96 | 0.96 | +0.007 (+0.73%) | 32,715,419 |
| 29 Nov 2019 | CNY | 0.959 | 0.965 | 0.949 | 0.953 | 0.953 | -0.008 (-0.83%) | 2,243,018 |
| 28 Nov 2019 | CNY | 0.956 | 0.968 | 0.956 | 0.961 | 0.961 | 0.0 (0.0%) | 29,429,018 |
| 27 Nov 2019 | CNY | 0.951 | 0.962 | 0.951 | 0.961 | 0.961 | 0.0 (0.0%) | 13,984,919 |
| 26 Nov 2019 | CNY | 0.96 | 0.967 | 0.958 | 0.961 | 0.961 | 0.0 (0.0%) | 797,500 |
| 25 Nov 2019 | CNY | 0.959 | 0.965 | 0.937 | 0.961 | 0.961 | -0.005 (-0.52%) | 1,716,719 |
| 22 Nov 2019 | CNY | 0.972 | 0.98 | 0.963 | 0.966 | 0.966 | -0.006 (-0.62%) | 1,511,200 |
| 21 Nov 2019 | CNY | 0.977 | 0.977 | 0.969 | 0.972 | 0.972 | -0.009 (-0.92%) | 1,195,900 |
| 20 Nov 2019 | CNY | 0.99 | 0.99 | 0.98 | 0.981 | 0.981 | -0.012 (-1.21%) | 545,500 |
