| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2020 | CNY | 1.089 | 1.096 | 1.05 | 1.069 | 1.069 | -0.021 (-1.93%) | 2,525,900 |
| 22 Jan 2020 | CNY | 1.086 | 1.104 | 1.073 | 1.09 | 1.09 | +0.001 (+0.09%) | 1,340,900 |
| 21 Jan 2020 | CNY | 1.104 | 1.104 | 1.087 | 1.089 | 1.089 | -0.015 (-1.36%) | 2,440,970 |
| 20 Jan 2020 | CNY | 1.084 | 1.105 | 1.084 | 1.104 | 1.104 | +0.019 (+1.75%) | 2,947,370 |
| 17 Jan 2020 | CNY | 1.089 | 1.094 | 1.085 | 1.085 | 1.085 | -0.004 (-0.37%) | 2,930,670 |
| 16 Jan 2020 | CNY | 1.088 | 1.094 | 1.088 | 1.089 | 1.089 | -0.001 (-0.09%) | 1,854,900 |
| 15 Jan 2020 | CNY | 1.091 | 1.092 | 1.085 | 1.09 | 1.09 | -0.001 (-0.09%) | 1,849,600 |
| 14 Jan 2020 | CNY | 1.091 | 1.1 | 1.091 | 1.091 | 1.091 | -0.001 (-0.09%) | 2,074,000 |
| 13 Jan 2020 | CNY | 1.087 | 1.098 | 1.084 | 1.092 | 1.092 | +0.004 (+0.37%) | 2,477,400 |
| 10 Jan 2020 | CNY | 1.087 | 1.089 | 1.076 | 1.088 | 1.088 | +0.001 (+0.09%) | 3,459,600 |
| 9 Jan 2020 | CNY | 1.082 | 1.089 | 1.082 | 1.087 | 1.087 | +0.012 (+1.12%) | 3,341,700 |
| 8 Jan 2020 | CNY | 1.077 | 1.086 | 1.071 | 1.075 | 1.075 | -0.011 (-1.01%) | 3,990,770 |
| 7 Jan 2020 | CNY | 1.078 | 1.087 | 1.075 | 1.086 | 1.086 | +0.008 (+0.74%) | 6,551,500 |
| 6 Jan 2020 | CNY | 1.056 | 1.087 | 1.056 | 1.078 | 1.078 | +0.012 (+1.13%) | 13,513,700 |
| 3 Jan 2020 | CNY | 1.061 | 1.069 | 1.06 | 1.066 | 1.066 | +0.004 (+0.38%) | 6,437,200 |
| 2 Jan 2020 | CNY | 1.047 | 1.067 | 1.047 | 1.062 | 1.062 | +0.016 (+1.53%) | 11,283,200 |
| 31 Dec 2019 | CNY | 1.041 | 1.047 | 1.026 | 1.046 | 1.046 | +0.006 (+0.58%) | 9,350,500 |
| 30 Dec 2019 | CNY | 1.031 | 1.043 | 1.019 | 1.04 | 1.04 | +0.009 (+0.87%) | 21,089,900 |
| 27 Dec 2019 | CNY | 1.036 | 1.044 | 1.031 | 1.031 | 1.031 | -0.006 (-0.58%) | 12,230,200 |
| 26 Dec 2019 | CNY | 1.028 | 1.037 | 1.026 | 1.037 | 1.037 | +0.005 (+0.48%) | 25,304,120 |
| 25 Dec 2019 | CNY | 1.027 | 1.035 | 1.022 | 1.032 | 1.032 | 0.0 (0.0%) | 116,312,270 |
