| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2020 | CNY | 1.04 | 1.046 | 1.04 | 1.042 | 1.042 | +0.003 (+0.29%) | 5,979,611 |
| 2 Jan 2020 | CNY | 1.038 | 1.05 | 1.035 | 1.039 | 1.039 | +0.012 (+1.17%) | 17,755,327 |
| 31 Dec 2019 | CNY | 1.025 | 1.027 | 1.019 | 1.027 | 1.027 | +0.002 (+0.20%) | 3,199,879 |
| 30 Dec 2019 | CNY | 1.025 | 1.027 | 1.01 | 1.025 | 1.025 | -0.004 (-0.39%) | 2,126,148 |
| 27 Dec 2019 | CNY | 1.023 | 1.036 | 1.023 | 1.029 | 1.029 | +0.006 (+0.59%) | 11,873,248 |
| 26 Dec 2019 | CNY | 1.023 | 1.025 | 1.019 | 1.023 | 1.023 | 0.0 (0.0%) | 4,293,430 |
| 25 Dec 2019 | CNY | 1.02 | 1.024 | 1.017 | 1.023 | 1.023 | -0.002 (-0.20%) | 1,560,400 |
| 24 Dec 2019 | CNY | 1.03 | 1.03 | 1.015 | 1.025 | 1.025 | +0.01 (+0.99%) | 3,242,400 |
| 23 Dec 2019 | CNY | 1.018 | 1.03 | 1.015 | 1.015 | 1.015 | -0.01 (-0.98%) | 3,994,800 |
| 20 Dec 2019 | CNY | 1.025 | 1.032 | 1.024 | 1.025 | 1.025 | +0.001 (+0.10%) | 8,891,300 |
| 19 Dec 2019 | CNY | 1.023 | 1.032 | 1.023 | 1.024 | 1.024 | +0.002 (+0.20%) | 9,498,200 |
| 18 Dec 2019 | CNY | 1.02 | 1.03 | 1.02 | 1.022 | 1.022 | +0.002 (+0.20%) | 9,674,757 |
| 17 Dec 2019 | CNY | 1.003 | 1.03 | 1.003 | 1.02 | 1.02 | +0.012 (+1.19%) | 22,601,111 |
| 16 Dec 2019 | CNY | 1.01 | 1.01 | 0.999 | 1.008 | 1.008 | -0.003 (-0.30%) | 6,166,805 |
| 13 Dec 2019 | CNY | 1 | 1.012 | 1 | 1.011 | 1.011 | +0.017 (+1.71%) | 56,570,266 |
| 12 Dec 2019 | CNY | 0.996 | 0.996 | 0.992 | 0.994 | 0.994 | -0.003 (-0.30%) | 5,389,700 |
| 11 Dec 2019 | CNY | 0.988 | 0.997 | 0.987 | 0.997 | 0.997 | +0.011 (+1.12%) | 15,377,880 |
| 10 Dec 2019 | CNY | 0.986 | 0.989 | 0.986 | 0.986 | 0.986 | -0.004 (-0.40%) | 6,086,908 |
| 9 Dec 2019 | CNY | 0.993 | 0.993 | 0.987 | 0.99 | 0.99 | 0.0 (0.0%) | 3,695,709 |
| 6 Dec 2019 | CNY | 0.99 | 0.994 | 0.987 | 0.99 | 0.99 | 0.0 (0.0%) | 4,079,700 |
| 5 Dec 2019 | CNY | 0.987 | 0.992 | 0.986 | 0.99 | 0.99 | +0.005 (+0.51%) | 4,121,857 |
| 4 Dec 2019 | CNY | 0.986 | 0.989 | 0.985 | 0.985 | 0.985 | -0.006 (-0.61%) | 4,612,918 |
| 3 Dec 2019 | CNY | 0.986 | 0.992 | 0.983 | 0.991 | 0.991 | 0.0 (0.0%) | 24,813,209 |
