| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2019 | CNY | 1.114 | 1.114 | 1.107 | 1.109 | 1.109 | -0.005 (-0.45%) | 2,719,800 |
| 28 Nov 2019 | CNY | 1.115 | 1.116 | 1.113 | 1.114 | 1.114 | -0.005 (-0.45%) | 836,100 |
| 27 Nov 2019 | CNY | 1.12 | 1.12 | 1.117 | 1.119 | 1.119 | 0.0 (0.0%) | 1,291,800 |
| 26 Nov 2019 | CNY | 1.12 | 1.124 | 1.117 | 1.119 | 1.119 | +0.003 (+0.27%) | 3,700,400 |
| 25 Nov 2019 | CNY | 1.109 | 1.119 | 1.109 | 1.116 | 1.116 | +0.009 (+0.81%) | 2,255,100 |
| 22 Nov 2019 | CNY | 1.106 | 1.111 | 1.105 | 1.107 | 1.107 | +0.002 (+0.18%) | 1,471,400 |
| 21 Nov 2019 | CNY | 1.064 | 1.105 | 1.064 | 1.105 | 1.105 | -0.004 (-0.36%) | 3,233,400 |
| 20 Nov 2019 | CNY | 1.115 | 1.115 | 1.105 | 1.109 | 1.109 | -0.006 (-0.54%) | 1,311,500 |
| 19 Nov 2019 | CNY | 1.116 | 1.116 | 1.112 | 1.115 | 1.115 | -0.003 (-0.27%) | 1,276,200 |
| 18 Nov 2019 | CNY | 1.12 | 1.12 | 1.113 | 1.118 | 1.118 | +0.001 (+0.09%) | 1,113,200 |
| 15 Nov 2019 | CNY | 1.106 | 1.118 | 1.106 | 1.117 | 1.117 | +0.011 (+0.99%) | 1,400,700 |
| 14 Nov 2019 | CNY | 1.109 | 1.114 | 1.105 | 1.106 | 1.106 | -0.003 (-0.27%) | 2,059,200 |
| 13 Nov 2019 | CNY | 1.114 | 1.114 | 1.107 | 1.109 | 1.109 | -0.006 (-0.54%) | 423,400 |
| 12 Nov 2019 | CNY | 1.108 | 1.116 | 1.108 | 1.115 | 1.115 | +0.009 (+0.81%) | 1,084,300 |
| 11 Nov 2019 | CNY | 1.107 | 1.109 | 1.104 | 1.106 | 1.106 | -0.002 (-0.18%) | 1,160,600 |
| 8 Nov 2019 | CNY | 1.109 | 1.11 | 1.106 | 1.108 | 1.108 | -0.001 (-0.09%) | 1,448,400 |
| 7 Nov 2019 | CNY | 1.106 | 1.109 | 1.105 | 1.109 | 1.109 | +0.003 (+0.27%) | 1,346,400 |
| 6 Nov 2019 | CNY | 1.105 | 1.106 | 1.101 | 1.106 | 1.106 | -0.004 (-0.36%) | 794,000 |
| 5 Nov 2019 | CNY | 1.11 | 1.112 | 1.11 | 1.11 | 1.11 | +0.008 (+0.73%) | 2,036,700 |
| 4 Nov 2019 | CNY | 1.1 | 1.105 | 1.099 | 1.102 | 1.102 | +0.002 (+0.18%) | 1,220,800 |
| 1 Nov 2019 | CNY | 1.096 | 1.1 | 1.096 | 1.1 | 1.1 | +0.003 (+0.27%) | 684,500 |
| 31 Oct 2019 | CNY | 1.1 | 1.1 | 1.096 | 1.097 | 1.097 | +0.002 (+0.18%) | 432,100 |
| 30 Oct 2019 | CNY | 1.095 | 1.097 | 1.093 | 1.095 | 1.095 | -0.003 (-0.27%) | 883,500 |
| 29 Oct 2019 | CNY | 1.098 | 1.098 | 1.096 | 1.098 | 1.098 | +0.004 (+0.37%) | 728,900 |
| 28 Oct 2019 | CNY | 1.093 | 1.096 | 1.093 | 1.094 | 1.094 | +0.002 (+0.18%) | 915,800 |
| 25 Oct 2019 | CNY | 1.092 | 1.092 | 1.09 | 1.092 | 1.092 | +0.001 (+0.09%) | 321,000 |
| 24 Oct 2019 | CNY | 1.093 | 1.093 | 1.089 | 1.091 | 1.091 | +0.003 (+0.28%) | 990,600 |
| 23 Oct 2019 | CNY | 1.098 | 1.098 | 1.085 | 1.088 | 1.088 | +0.001 (+0.09%) | 771,900 |
| 22 Oct 2019 | CNY | 1.082 | 1.087 | 1.079 | 1.087 | 1.087 | +0.005 (+0.46%) | 1,656,600 |
| 21 Oct 2019 | CNY | 1.087 | 1.087 | 1.08 | 1.082 | 1.082 | +0.004 (+0.37%) | 1,039,600 |
