| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 20 Dec 2019 | CNY | 1.12 | 1.121 | 1.115 | 1.12 | 1.12 | 0.0 (0.0%) | 1,288,100 |
| 19 Dec 2019 | CNY | 1.122 | 1.122 | 1.117 | 1.12 | 1.12 | -0.003 (-0.27%) | 1,394,500 |
| 18 Dec 2019 | CNY | 1.131 | 1.131 | 1.122 | 1.123 | 1.123 | -0.008 (-0.71%) | 1,109,500 |
| 17 Dec 2019 | CNY | 1.13 | 1.131 | 1.129 | 1.131 | 1.131 | +0.003 (+0.27%) | 868,300 |
| 16 Dec 2019 | CNY | 1.127 | 1.131 | 1.127 | 1.128 | 1.128 | +0.001 (+0.09%) | 874,100 |
| 13 Dec 2019 | CNY | 1.128 | 1.128 | 1.119 | 1.127 | 1.127 | +0.014 (+1.26%) | 1,936,400 |
| 12 Dec 2019 | CNY | 1.114 | 1.117 | 1.113 | 1.113 | 1.113 | 0.0 (0.0%) | 909,000 |
| 11 Dec 2019 | CNY | 1.117 | 1.119 | 1.112 | 1.113 | 1.113 | -0.003 (-0.27%) | 2,902,700 |
| 10 Dec 2019 | CNY | 1.116 | 1.117 | 1.112 | 1.116 | 1.116 | +0.002 (+0.18%) | 1,663,400 |
| 9 Dec 2019 | CNY | 1.111 | 1.117 | 1.111 | 1.114 | 1.114 | +0.003 (+0.27%) | 647,500 |
| 6 Dec 2019 | CNY | 1.115 | 1.115 | 1.11 | 1.111 | 1.111 | +0.002 (+0.18%) | 806,400 |
| 5 Dec 2019 | CNY | 1.108 | 1.109 | 1.105 | 1.109 | 1.109 | +0.005 (+0.45%) | 1,079,500 |
| 4 Dec 2019 | CNY | 1.105 | 1.106 | 1.103 | 1.104 | 1.104 | -0.004 (-0.36%) | 1,309,200 |
| 3 Dec 2019 | CNY | 1.1 | 1.11 | 1.1 | 1.108 | 1.108 | -0.002 (-0.18%) | 566,000 |
| 2 Dec 2019 | CNY | 1.11 | 1.112 | 1.109 | 1.11 | 1.11 | +0.001 (+0.09%) | 1,391,700 |
| 29 Nov 2019 | CNY | 1.113 | 1.113 | 1.105 | 1.109 | 1.109 | -0.004 (-0.36%) | 463,800 |
| 28 Nov 2019 | CNY | 1.109 | 1.115 | 1.109 | 1.113 | 1.113 | -0.004 (-0.36%) | 298,600 |
| 27 Nov 2019 | CNY | 1.115 | 1.118 | 1.115 | 1.117 | 1.117 | +0.004 (+0.36%) | 541,400 |
| 26 Nov 2019 | CNY | 1.115 | 1.119 | 1.112 | 1.113 | 1.113 | +0.002 (+0.18%) | 1,025,000 |
| 25 Nov 2019 | CNY | 1.107 | 1.112 | 1.107 | 1.111 | 1.111 | +0.008 (+0.73%) | 895,600 |
| 22 Nov 2019 | CNY | 1.1 | 1.105 | 1.1 | 1.103 | 1.103 | +0.004 (+0.36%) | 787,700 |
