| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2020 | CNY | 1.022 | 1.022 | 0.996 | 1.005 | 1.005 | -0.027 (-2.62%) | 2,502,600 |
| 22 Jan 2020 | CNY | 1.026 | 1.035 | 1.011 | 1.032 | 1.032 | +0.006 (+0.58%) | 2,224,200 |
| 21 Jan 2020 | CNY | 1.033 | 1.037 | 1.025 | 1.026 | 1.026 | -0.017 (-1.63%) | 2,768,300 |
| 20 Jan 2020 | CNY | 1.033 | 1.044 | 1.033 | 1.043 | 1.043 | +0.009 (+0.87%) | 4,044,800 |
| 17 Jan 2020 | CNY | 1.032 | 1.039 | 1.031 | 1.034 | 1.034 | +0.002 (+0.19%) | 1,679,700 |
| 16 Jan 2020 | CNY | 1.031 | 1.038 | 1.03 | 1.032 | 1.032 | -0.002 (-0.19%) | 1,636,100 |
| 15 Jan 2020 | CNY | 1.04 | 1.043 | 1.034 | 1.034 | 1.034 | -0.01 (-0.96%) | 5,285,400 |
| 14 Jan 2020 | CNY | 1.044 | 1.049 | 1.043 | 1.044 | 1.044 | 0.0 (0.0%) | 7,342,000 |
| 13 Jan 2020 | CNY | 1.036 | 1.045 | 1.034 | 1.044 | 1.044 | +0.008 (+0.77%) | 8,079,800 |
| 10 Jan 2020 | CNY | 1.036 | 1.04 | 1.031 | 1.036 | 1.036 | 0.0 (0.0%) | 6,674,800 |
| 9 Jan 2020 | CNY | 1.024 | 1.037 | 1.024 | 1.036 | 1.036 | +0.012 (+1.17%) | 9,691,000 |
| 8 Jan 2020 | CNY | 1.03 | 1.032 | 1.021 | 1.024 | 1.024 | -0.011 (-1.06%) | 8,047,300 |
| 7 Jan 2020 | CNY | 1.028 | 1.035 | 1.027 | 1.035 | 1.035 | +0.007 (+0.68%) | 4,711,300 |
| 6 Jan 2020 | CNY | 1.021 | 1.038 | 1.021 | 1.028 | 1.028 | -0.003 (-0.29%) | 10,290,600 |
| 3 Jan 2020 | CNY | 1.026 | 1.038 | 1.026 | 1.031 | 1.031 | 0.0 (0.0%) | 11,742,500 |
| 2 Jan 2020 | CNY | 1.021 | 1.04 | 1.021 | 1.031 | 1.031 | +0.01 (+0.98%) | 26,544,300 |
| 31 Dec 2019 | CNY | 1.02 | 1.024 | 1.012 | 1.021 | 1.021 | +0.006 (+0.59%) | 18,521,520 |
| 30 Dec 2019 | CNY | 1.004 | 1.018 | 0.998 | 1.015 | 1.015 | +0.01 (+1.00%) | 22,829,600 |
| 27 Dec 2019 | CNY | 1.005 | 1.015 | 1.002 | 1.005 | 1.005 | +0.001 (+0.10%) | 30,362,740 |
| 26 Dec 2019 | CNY | 0.994 | 1.004 | 0.994 | 1.004 | 1.004 | +0.01 (+1.01%) | 39,319,120 |
| 25 Dec 2019 | CNY | 0.993 | 0.998 | 0.99 | 0.994 | 0.994 | 0.0 (0.0%) | 77,832,220 |
