| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2019 | CNY | 1.009 | 1.015 | 1.005 | 1.008 | 1.008 | -0.001 (-0.10%) | 18,636,323 |
| 10 Dec 2019 | CNY | 0.998 | 1.011 | 0.998 | 1.009 | 1.009 | +0.009 (+0.90%) | 12,211,222 |
| 9 Dec 2019 | CNY | 1.007 | 1.008 | 0.999 | 1 | 1 | -0.006 (-0.60%) | 9,265,570 |
| 6 Dec 2019 | CNY | 0.994 | 1.006 | 0.994 | 1.006 | 1.006 | +0.007 (+0.70%) | 11,226,600 |
| 5 Dec 2019 | CNY | 0.985 | 1.001 | 0.985 | 0.999 | 0.999 | +0.017 (+1.73%) | 11,360,200 |
| 4 Dec 2019 | CNY | 0.976 | 0.986 | 0.976 | 0.982 | 0.982 | +0.001 (+0.10%) | 2,434,600 |
| 3 Dec 2019 | CNY | 0.977 | 0.983 | 0.969 | 0.981 | 0.981 | +0.001 (+0.10%) | 4,157,459 |
| 2 Dec 2019 | CNY | 0.981 | 0.987 | 0.978 | 0.98 | 0.98 | -0.002 (-0.20%) | 7,003,134 |
| 29 Nov 2019 | CNY | 0.985 | 0.99 | 0.971 | 0.982 | 0.982 | -0.008 (-0.81%) | 5,362,790 |
| 28 Nov 2019 | CNY | 0.998 | 0.998 | 0.987 | 0.99 | 0.99 | -0.004 (-0.40%) | 1,948,834 |
| 27 Nov 2019 | CNY | 0.99 | 0.997 | 0.988 | 0.994 | 0.994 | 0.0 (0.0%) | 3,084,024 |
| 26 Nov 2019 | CNY | 0.99 | 0.999 | 0.989 | 0.994 | 0.994 | +0.003 (+0.30%) | 5,860,834 |
| 25 Nov 2019 | CNY | 0.998 | 0.998 | 0.982 | 0.991 | 0.991 | -0.009 (-0.90%) | 7,891,134 |
| 22 Nov 2019 | CNY | 1.018 | 1.029 | 0.998 | 1 | 1 | -0.016 (-1.57%) | 19,959,257 |
| 21 Nov 2019 | CNY | 1.019 | 1.024 | 1.014 | 1.016 | 1.016 | -0.006 (-0.59%) | 12,063,553 |
| 20 Nov 2019 | CNY | 1.027 | 1.036 | 1.021 | 1.022 | 1.022 | -0.006 (-0.58%) | 46,521,517 |
| 19 Nov 2019 | CNY | 1 | 1.029 | 1 | 1.028 | 1.028 | +0.026 (+2.59%) | 127,371,352 |
| 18 Nov 2019 | CNY | 0.995 | 1.005 | 0.995 | 1.002 | 1.002 | +0.002 (+0.20%) | 37,322,335 |
| 15 Nov 2019 | CNY | 1.007 | 1.013 | 0.998 | 1 | 1 | 0.0 (0.0%) | 225,816,644 |
