| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Feb 2020 | CNY | 1.106 | 1.106 | 1.1 | 1.105 | 1.105 | 0.0 (0.0%) | 3,289,200 |
| 10 Feb 2020 | CNY | 1.108 | 1.111 | 1.102 | 1.105 | 1.105 | -0.005 (-0.45%) | 2,542,200 |
| 7 Feb 2020 | CNY | 1.11 | 1.111 | 1.107 | 1.11 | 1.11 | -0.002 (-0.18%) | 2,632,200 |
| 6 Feb 2020 | CNY | 1.1 | 1.112 | 1.096 | 1.112 | 1.112 | +0.019 (+1.74%) | 6,128,000 |
| 5 Feb 2020 | CNY | 1.089 | 1.095 | 1.088 | 1.093 | 1.093 | +0.009 (+0.83%) | 4,482,400 |
| 4 Feb 2020 | CNY | 1.086 | 1.086 | 1.078 | 1.084 | 1.084 | +0.006 (+0.56%) | 2,703,400 |
| 3 Feb 2020 | CNY | 1.063 | 1.082 | 1.006 | 1.078 | 1.078 | -0.018 (-1.64%) | 4,093,700 |
| 23 Jan 2020 | CNY | 1.1 | 1.1 | 1.094 | 1.096 | 1.096 | -0.004 (-0.36%) | 2,052,200 |
| 22 Jan 2020 | CNY | 1.092 | 1.1 | 1.092 | 1.1 | 1.1 | +0.008 (+0.73%) | 1,510,100 |
| 21 Jan 2020 | CNY | 1.097 | 1.097 | 1.09 | 1.092 | 1.092 | -0.006 (-0.55%) | 2,958,700 |
| 20 Jan 2020 | CNY | 1.1 | 1.102 | 1.097 | 1.098 | 1.098 | -0.002 (-0.18%) | 3,657,700 |
| 17 Jan 2020 | CNY | 1.099 | 1.102 | 1.098 | 1.1 | 1.1 | +0.002 (+0.18%) | 3,743,400 |
| 16 Jan 2020 | CNY | 1.096 | 1.099 | 1.096 | 1.098 | 1.098 | +0.001 (+0.09%) | 1,564,500 |
| 15 Jan 2020 | CNY | 1.097 | 1.1 | 1.096 | 1.097 | 1.097 | -0.001 (-0.09%) | 2,361,200 |
| 14 Jan 2020 | CNY | 1.098 | 1.098 | 1.098 | 1.098 | 1.098 | -0.003 (-0.27%) | 10,908,800 |
| 13 Jan 2020 | CNY | 1.101 | 1.101 | 1.101 | 1.101 | 1.101 | -0.003 (-0.27%) | 4,749,100 |
| 10 Jan 2020 | CNY | 1.104 | 1.105 | 1.103 | 1.104 | 1.104 | +0.001 (+0.09%) | 3,175,900 |
| 9 Jan 2020 | CNY | 1.097 | 1.104 | 1.097 | 1.103 | 1.103 | +0.011 (+1.01%) | 4,121,900 |
| 8 Jan 2020 | CNY | 1.092 | 1.092 | 1.092 | 1.092 | 1.092 | -0.016 (-1.44%) | 4,518,500 |
| 7 Jan 2020 | CNY | 1.103 | 1.109 | 1.103 | 1.108 | 1.108 | +0.009 (+0.82%) | 2,404,700 |
| 6 Jan 2020 | CNY | 1.109 | 1.109 | 1.092 | 1.099 | 1.099 | -0.016 (-1.43%) | 5,536,000 |
| 3 Jan 2020 | CNY | 1.114 | 1.118 | 1.111 | 1.115 | 1.115 | +0.002 (+0.18%) | 8,519,100 |
| 2 Jan 2020 | CNY | 1.11 | 1.114 | 1.11 | 1.113 | 1.113 | +0.002 (+0.18%) | 3,215,600 |
| 31 Dec 2019 | CNY | 1.116 | 1.12 | 1.11 | 1.111 | 1.111 | -0.004 (-0.36%) | 5,223,400 |
| 30 Dec 2019 | CNY | 1.119 | 1.12 | 1.113 | 1.115 | 1.115 | -0.005 (-0.45%) | 2,219,000 |
| 27 Dec 2019 | CNY | 1.119 | 1.122 | 1.119 | 1.12 | 1.12 | +0.001 (+0.09%) | 2,152,900 |
| 26 Dec 2019 | CNY | 1.118 | 1.119 | 1.116 | 1.119 | 1.119 | +0.001 (+0.09%) | 1,089,400 |
| 25 Dec 2019 | CNY | 1.118 | 1.119 | 1.117 | 1.118 | 1.118 | 0.0 (0.0%) | 1,386,700 |
| 24 Dec 2019 | CNY | 1.118 | 1.119 | 1.116 | 1.118 | 1.118 | 0.0 (0.0%) | 535,100 |
| 23 Dec 2019 | CNY | 1.12 | 1.12 | 1.117 | 1.118 | 1.118 | -0.002 (-0.18%) | 2,308,800 |
