| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2019 | CNY | 1.038 | 1.043 | 1.032 | 1.035 | 1.035 | -0.004 (-0.38%) | 29,084,000 |
| 10 Dec 2019 | CNY | 1.029 | 1.039 | 1.02 | 1.039 | 1.039 | +0.01 (+0.97%) | 32,653,500 |
| 9 Dec 2019 | CNY | 1.038 | 1.039 | 1.026 | 1.029 | 1.029 | -0.009 (-0.87%) | 28,228,200 |
| 6 Dec 2019 | CNY | 1.035 | 1.039 | 1.029 | 1.038 | 1.038 | +0.006 (+0.58%) | 34,514,000 |
| 5 Dec 2019 | CNY | 1.018 | 1.036 | 1.018 | 1.032 | 1.032 | +0.014 (+1.38%) | 56,715,300 |
| 4 Dec 2019 | CNY | 1.013 | 1.021 | 1.01 | 1.018 | 1.018 | 0.0 (0.0%) | 17,508,500 |
| 3 Dec 2019 | CNY | 1.012 | 1.018 | 1.005 | 1.018 | 1.018 | +0.004 (+0.39%) | 25,988,100 |
| 2 Dec 2019 | CNY | 1.017 | 1.021 | 1.012 | 1.014 | 1.014 | -0.001 (-0.10%) | 15,448,200 |
| 29 Nov 2019 | CNY | 1.019 | 1.022 | 1.006 | 1.015 | 1.015 | -0.005 (-0.49%) | 27,950,809 |
| 28 Nov 2019 | CNY | 1.023 | 1.028 | 1.019 | 1.02 | 1.02 | -0.004 (-0.39%) | 13,243,500 |
| 27 Nov 2019 | CNY | 1.024 | 1.03 | 1.017 | 1.024 | 1.024 | +0.001 (+0.10%) | 24,460,100 |
| 26 Nov 2019 | CNY | 1.019 | 1.028 | 1.016 | 1.023 | 1.023 | +0.006 (+0.59%) | 25,167,800 |
| 25 Nov 2019 | CNY | 1.02 | 1.021 | 1.008 | 1.017 | 1.017 | -0.004 (-0.39%) | 31,480,100 |
| 22 Nov 2019 | CNY | 1.038 | 1.048 | 1.017 | 1.021 | 1.021 | -0.016 (-1.54%) | 45,473,900 |
| 21 Nov 2019 | CNY | 1.037 | 1.042 | 1.032 | 1.037 | 1.037 | -0.003 (-0.29%) | 14,524,800 |
| 20 Nov 2019 | CNY | 1.045 | 1.052 | 1.038 | 1.04 | 1.04 | -0.009 (-0.86%) | 42,708,200 |
| 19 Nov 2019 | CNY | 1.03 | 1.05 | 1.03 | 1.049 | 1.049 | +0.02 (+1.94%) | 88,035,400 |
| 18 Nov 2019 | CNY | 1.026 | 1.031 | 1.022 | 1.029 | 1.029 | +0.004 (+0.39%) | 18,155,700 |
| 15 Nov 2019 | CNY | 1.033 | 1.039 | 1.025 | 1.025 | 1.025 | -0.008 (-0.77%) | 24,397,000 |
| 14 Nov 2019 | CNY | 1.022 | 1.038 | 1.022 | 1.033 | 1.033 | +0.008 (+0.78%) | 39,984,600 |
| 13 Nov 2019 | CNY | 1.018 | 1.025 | 1.01 | 1.025 | 1.025 | +0.008 (+0.79%) | 27,213,100 |
| 12 Nov 2019 | CNY | 1.018 | 1.021 | 1.008 | 1.017 | 1.017 | +0.001 (+0.10%) | 29,229,777 |
| 11 Nov 2019 | CNY | 1.031 | 1.034 | 1.015 | 1.016 | 1.016 | -0.018 (-1.74%) | 35,779,500 |
| 8 Nov 2019 | CNY | 1.039 | 1.048 | 1.033 | 1.034 | 1.034 | +0.003 (+0.29%) | 103,476,700 |
| 7 Nov 2019 | CNY | 1.026 | 1.037 | 1.026 | 1.031 | 1.031 | +0.004 (+0.39%) | 37,494,700 |
| 6 Nov 2019 | CNY | 1.033 | 1.037 | 1.024 | 1.027 | 1.027 | -0.007 (-0.68%) | 57,049,048 |
| 5 Nov 2019 | CNY | 1.026 | 1.038 | 1.022 | 1.034 | 1.034 | +0.009 (+0.88%) | 113,932,708 |
| 4 Nov 2019 | CNY | 1.021 | 1.031 | 1.02 | 1.025 | 1.025 | +0.006 (+0.59%) | 136,677,430 |
| 1 Nov 2019 | CNY | 1.002 | 1.02 | 1.002 | 1.019 | 1.019 | +0.015 (+1.49%) | 129,832,338 |
| 31 Oct 2019 | CNY | 1.009 | 1.014 | 1.003 | 1.004 | 1.004 | -0.005 (-0.50%) | 40,896,358 |
