| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2020 | CNY | 0.95 | 0.969 | 0.931 | 0.967 | 0.967 | +0.027 (+2.87%) | 11,593,600 |
| 3 Feb 2020 | CNY | 0.945 | 0.965 | 0.936 | 0.94 | 0.94 | -0.1 (-9.62%) | 23,820,700 |
| 23 Jan 2020 | CNY | 1.049 | 1.065 | 1.027 | 1.04 | 1.04 | -0.02 (-1.89%) | 22,406,100 |
| 22 Jan 2020 | CNY | 1.057 | 1.062 | 1.041 | 1.06 | 1.06 | +0.002 (+0.19%) | 9,450,600 |
| 21 Jan 2020 | CNY | 1.073 | 1.073 | 1.056 | 1.058 | 1.058 | -0.018 (-1.67%) | 13,665,800 |
| 20 Jan 2020 | CNY | 1.075 | 1.076 | 1.068 | 1.076 | 1.076 | +0.001 (+0.09%) | 7,099,900 |
| 17 Jan 2020 | CNY | 1.075 | 1.083 | 1.071 | 1.075 | 1.075 | +0.001 (+0.09%) | 6,453,500 |
| 16 Jan 2020 | CNY | 1.079 | 1.082 | 1.071 | 1.074 | 1.074 | -0.005 (-0.46%) | 11,601,300 |
| 15 Jan 2020 | CNY | 1.082 | 1.083 | 1.073 | 1.079 | 1.079 | -0.004 (-0.37%) | 8,053,400 |
| 14 Jan 2020 | CNY | 1.083 | 1.089 | 1.082 | 1.083 | 1.083 | 0.0 (0.0%) | 8,645,688 |
| 13 Jan 2020 | CNY | 1.075 | 1.083 | 1.07 | 1.083 | 1.083 | +0.008 (+0.74%) | 11,747,860 |
| 10 Jan 2020 | CNY | 1.08 | 1.082 | 1.07 | 1.075 | 1.075 | -0.004 (-0.37%) | 8,572,600 |
| 9 Jan 2020 | CNY | 1.072 | 1.08 | 1.072 | 1.079 | 1.079 | +0.013 (+1.22%) | 12,919,300 |
| 8 Jan 2020 | CNY | 1.066 | 1.066 | 1.066 | 1.066 | 1.066 | -0.011 (-1.02%) | 17,532,600 |
| 7 Jan 2020 | CNY | 1.072 | 1.078 | 1.07 | 1.077 | 1.077 | +0.007 (+0.65%) | 9,798,800 |
| 6 Jan 2020 | CNY | 1.072 | 1.08 | 1.065 | 1.07 | 1.07 | -0.004 (-0.37%) | 21,789,400 |
| 3 Jan 2020 | CNY | 1.074 | 1.08 | 1.068 | 1.074 | 1.074 | 0.0 (0.0%) | 26,982,008 |
| 2 Jan 2020 | CNY | 1.071 | 1.078 | 1.068 | 1.074 | 1.074 | +0.014 (+1.32%) | 24,447,100 |
| 31 Dec 2019 | CNY | 1.054 | 1.061 | 1.049 | 1.06 | 1.06 | +0.008 (+0.76%) | 23,588,400 |
| 30 Dec 2019 | CNY | 1.04 | 1.053 | 1.037 | 1.052 | 1.052 | +0.011 (+1.06%) | 36,151,855 |
| 27 Dec 2019 | CNY | 1.037 | 1.049 | 1.037 | 1.041 | 1.041 | 0.0 (0.0%) | 145,556,595 |
