| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2020 | CNY | 1.017 | 1.017 | 0.988 | 0.994 | 0.994 | -0.028 (-2.74%) | 54,633,500 |
| 22 Jan 2020 | CNY | 1.017 | 1.023 | 1.002 | 1.022 | 1.022 | +0.005 (+0.49%) | 29,038,600 |
| 21 Jan 2020 | CNY | 1.033 | 1.033 | 1.016 | 1.017 | 1.017 | -0.017 (-1.64%) | 40,139,700 |
| 20 Jan 2020 | CNY | 1.038 | 1.038 | 1.028 | 1.034 | 1.034 | +0.001 (+0.10%) | 19,322,900 |
| 17 Jan 2020 | CNY | 1.035 | 1.038 | 1.031 | 1.033 | 1.033 | 0.0 (0.0%) | 24,785,500 |
| 16 Jan 2020 | CNY | 1.039 | 1.04 | 1.03 | 1.033 | 1.033 | -0.005 (-0.48%) | 36,003,500 |
| 15 Jan 2020 | CNY | 1.041 | 1.042 | 1.034 | 1.038 | 1.038 | -0.004 (-0.38%) | 21,085,400 |
| 14 Jan 2020 | CNY | 1.042 | 1.05 | 1.041 | 1.042 | 1.042 | +0.002 (+0.19%) | 70,539,000 |
| 13 Jan 2020 | CNY | 1.034 | 1.04 | 1.029 | 1.04 | 1.04 | +0.006 (+0.58%) | 31,341,700 |
| 10 Jan 2020 | CNY | 1.037 | 1.04 | 1.029 | 1.034 | 1.034 | -0.001 (-0.10%) | 34,394,800 |
| 9 Jan 2020 | CNY | 1.035 | 1.037 | 1.03 | 1.035 | 1.035 | +0.009 (+0.88%) | 43,089,000 |
| 8 Jan 2020 | CNY | 1.035 | 1.035 | 1.022 | 1.026 | 1.026 | -0.01 (-0.97%) | 35,546,400 |
| 7 Jan 2020 | CNY | 1.031 | 1.036 | 1.028 | 1.036 | 1.036 | +0.008 (+0.78%) | 53,939,200 |
| 6 Jan 2020 | CNY | 1.028 | 1.037 | 1.023 | 1.028 | 1.028 | -0.003 (-0.29%) | 73,513,200 |
| 3 Jan 2020 | CNY | 1.031 | 1.033 | 1.026 | 1.031 | 1.031 | 0.0 (0.0%) | 42,911,500 |
| 2 Jan 2020 | CNY | 1.021 | 1.035 | 1.021 | 1.031 | 1.031 | +0.013 (+1.28%) | 76,644,000 |
| 31 Dec 2019 | CNY | 1.013 | 1.019 | 1.008 | 1.018 | 1.018 | +0.005 (+0.49%) | 47,064,500 |
| 30 Dec 2019 | CNY | 1.001 | 1.013 | 0.998 | 1.013 | 1.013 | +0.012 (+1.20%) | 59,691,000 |
| 27 Dec 2019 | CNY | 1 | 1.007 | 1 | 1.001 | 1.001 | 0.0 (0.0%) | 71,982,800 |
| 26 Dec 2019 | CNY | 0.995 | 1.003 | 0.994 | 1.001 | 1.001 | +0.007 (+0.70%) | 78,886,800 |
| 25 Dec 2019 | CNY | 0.996 | 0.996 | 0.991 | 0.994 | 0.994 | -0.002 (-0.20%) | 21,964,700 |
| 24 Dec 2019 | CNY | 0.993 | 0.997 | 0.988 | 0.996 | 0.996 | +0.006 (+0.61%) | 20,161,100 |
| 23 Dec 2019 | CNY | 1.001 | 1.003 | 0.988 | 0.99 | 0.99 | -0.01 (-1%) | 60,042,800 |
| 20 Dec 2019 | CNY | 1.003 | 1.004 | 0.998 | 1 | 1 | 0.0 (0.0%) | 116,730,400 |
