| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2019 | CNY | 1.104 | 1.105 | 1.096 | 1.097 | 1.097 | -0.007 (-0.63%) | 1,772,000 |
| 7 Nov 2019 | CNY | 1.099 | 1.105 | 1.099 | 1.104 | 1.104 | +0.005 (+0.45%) | 643,400 |
| 6 Nov 2019 | CNY | 1.101 | 1.101 | 1.096 | 1.099 | 1.099 | -0.005 (-0.45%) | 1,047,900 |
| 5 Nov 2019 | CNY | 1.103 | 1.106 | 1.101 | 1.104 | 1.104 | +0.008 (+0.73%) | 1,392,400 |
| 4 Nov 2019 | CNY | 1.093 | 1.096 | 1.091 | 1.096 | 1.096 | +0.004 (+0.37%) | 1,184,600 |
| 1 Nov 2019 | CNY | 1.088 | 1.093 | 1.088 | 1.092 | 1.092 | +0.004 (+0.37%) | 1,379,100 |
| 31 Oct 2019 | CNY | 1.093 | 1.093 | 1.088 | 1.088 | 1.088 | +0.001 (+0.09%) | 470,000 |
| 30 Oct 2019 | CNY | 1.091 | 1.093 | 1.087 | 1.087 | 1.087 | -0.006 (-0.55%) | 407,500 |
| 29 Oct 2019 | CNY | 1.09 | 1.094 | 1.09 | 1.093 | 1.093 | +0.004 (+0.37%) | 465,300 |
| 28 Oct 2019 | CNY | 1.087 | 1.092 | 1.087 | 1.089 | 1.089 | +0.001 (+0.09%) | 710,300 |
| 25 Oct 2019 | CNY | 1.088 | 1.089 | 1.085 | 1.088 | 1.088 | -0.001 (-0.09%) | 411,700 |
| 24 Oct 2019 | CNY | 1.091 | 1.091 | 1.085 | 1.089 | 1.089 | 0.0 (0.0%) | 596,100 |
| 23 Oct 2019 | CNY | 1.086 | 1.089 | 1.082 | 1.089 | 1.089 | 0.0 (0.0%) | 929,900 |
| 22 Oct 2019 | CNY | 1.081 | 1.089 | 1.076 | 1.089 | 1.089 | +0.012 (+1.11%) | 1,372,500 |
| 21 Oct 2019 | CNY | 1.074 | 1.078 | 1.074 | 1.077 | 1.077 | +0.005 (+0.47%) | 1,103,900 |
| 18 Oct 2019 | CNY | 1.076 | 1.08 | 1.072 | 1.072 | 1.072 | -0.002 (-0.19%) | 1,582,300 |
| 17 Oct 2019 | CNY | 1.076 | 1.079 | 1.074 | 1.074 | 1.074 | -0.002 (-0.19%) | 484,800 |
| 16 Oct 2019 | CNY | 1.071 | 1.081 | 1.071 | 1.076 | 1.076 | +0.012 (+1.13%) | 1,381,100 |
| 15 Oct 2019 | CNY | 1.057 | 1.065 | 1.057 | 1.064 | 1.064 | +0.014 (+1.33%) | 844,800 |
| 14 Oct 2019 | CNY | 1.053 | 1.053 | 1.046 | 1.05 | 1.05 | -0.003 (-0.28%) | 1,378,800 |
| 11 Oct 2019 | CNY | 1.055 | 1.101 | 1.049 | 1.053 | 1.053 | +0.007 (+0.67%) | 558,100 |
| 10 Oct 2019 | CNY | 1.046 | 1.049 | 1.045 | 1.046 | 1.046 | -0.004 (-0.38%) | 1,000,600 |
| 9 Oct 2019 | CNY | 1.048 | 1.051 | 1.044 | 1.05 | 1.05 | -0.001 (-0.10%) | 692,700 |
| 8 Oct 2019 | CNY | 1.056 | 1.059 | 1.05 | 1.051 | 1.051 | -0.007 (-0.66%) | 1,512,400 |
| 30 Sep 2019 | CNY | 1.067 | 1.067 | 1.056 | 1.058 | 1.058 | -0.007 (-0.66%) | 1,903,100 |
| 27 Sep 2019 | CNY | 1.061 | 1.067 | 1.06 | 1.065 | 1.065 | +0.004 (+0.38%) | 3,264,300 |
| 26 Sep 2019 | CNY | 1.062 | 1.064 | 1.059 | 1.061 | 1.061 | +0.002 (+0.19%) | 1,671,600 |
| 25 Sep 2019 | CNY | 1.055 | 1.062 | 1.055 | 1.059 | 1.059 | -0.003 (-0.28%) | 1,670,200 |
| 24 Sep 2019 | CNY | 1.062 | 1.066 | 1.06 | 1.062 | 1.062 | +0.003 (+0.28%) | 1,658,700 |
| 23 Sep 2019 | CNY | 1.054 | 1.06 | 1.054 | 1.059 | 1.059 | +0.005 (+0.47%) | 1,514,500 |
