| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2019 | CNY | 1.69 | 1.71 | 1.68 | 1.7 | 1.7 | +0.01 (+0.59%) | 7,564,500 |
| 29 Nov 2019 | CNY | 1.7 | 1.71 | 1.68 | 1.69 | 1.69 | -0.01 (-0.59%) | 10,053,501 |
| 28 Nov 2019 | CNY | 1.71 | 1.73 | 1.69 | 1.7 | 1.7 | -0.01 (-0.58%) | 13,090,525 |
| 27 Nov 2019 | CNY | 1.74 | 1.75 | 1.71 | 1.71 | 1.71 | -0.05 (-2.84%) | 16,433,727 |
| 26 Nov 2019 | CNY | 1.75 | 1.76 | 1.74 | 1.76 | 1.76 | 0.0 (0.0%) | 13,072,008 |
| 25 Nov 2019 | CNY | 1.73 | 1.76 | 1.69 | 1.76 | 1.76 | +0.03 (+1.73%) | 20,949,877 |
| 22 Nov 2019 | CNY | 1.75 | 1.77 | 1.72 | 1.73 | 1.73 | -0.01 (-0.57%) | 16,352,900 |
| 21 Nov 2019 | CNY | 1.75 | 1.77 | 1.73 | 1.74 | 1.74 | -0.02 (-1.14%) | 19,521,427 |
| 20 Nov 2019 | CNY | 1.72 | 1.82 | 1.71 | 1.76 | 1.76 | +0.04 (+2.33%) | 38,947,857 |
| 19 Nov 2019 | CNY | 1.7 | 1.73 | 1.69 | 1.72 | 1.72 | +0.02 (+1.18%) | 13,354,204 |
| 18 Nov 2019 | CNY | 1.67 | 1.71 | 1.66 | 1.7 | 1.7 | +0.02 (+1.19%) | 12,252,093 |
| 15 Nov 2019 | CNY | 1.71 | 1.72 | 1.68 | 1.68 | 1.68 | -0.03 (-1.75%) | 13,684,428 |
| 14 Nov 2019 | CNY | 1.72 | 1.73 | 1.69 | 1.71 | 1.71 | -0.02 (-1.16%) | 15,267,198 |
| 13 Nov 2019 | CNY | 1.67 | 1.75 | 1.66 | 1.73 | 1.73 | +0.05 (+2.98%) | 32,103,722 |
| 12 Nov 2019 | CNY | 1.66 | 1.68 | 1.64 | 1.68 | 1.68 | +0.01 (+0.60%) | 12,744,849 |
| 11 Nov 2019 | CNY | 1.72 | 1.73 | 1.65 | 1.67 | 1.67 | -0.06 (-3.47%) | 27,894,046 |
| 8 Nov 2019 | CNY | 1.73 | 1.74 | 1.72 | 1.73 | 1.73 | 0.0 (0.0%) | 12,557,641 |
| 7 Nov 2019 | CNY | 1.74 | 1.75 | 1.71 | 1.73 | 1.73 | 0.0 (0.0%) | 17,388,171 |
| 6 Nov 2019 | CNY | 1.77 | 1.78 | 1.73 | 1.73 | 1.73 | -0.05 (-2.81%) | 25,085,133 |
| 5 Nov 2019 | CNY | 1.8 | 1.8 | 1.76 | 1.78 | 1.78 | -0.03 (-1.66%) | 32,125,900 |
| 4 Nov 2019 | CNY | 1.78 | 1.84 | 1.77 | 1.81 | 1.81 | +0.05 (+2.84%) | 36,695,728 |
| 1 Nov 2019 | CNY | 1.73 | 1.84 | 1.71 | 1.76 | 1.76 | +0.02 (+1.15%) | 48,001,783 |
| 31 Oct 2019 | CNY | 1.8 | 1.82 | 1.74 | 1.74 | 1.74 | -0.1 (-5.43%) | 38,509,198 |
| 30 Oct 2019 | CNY | 1.81 | 1.85 | 1.75 | 1.84 | 1.84 | +0.03 (+1.66%) | 39,688,515 |
| 29 Oct 2019 | CNY | 1.86 | 1.86 | 1.79 | 1.81 | 1.81 | -0.05 (-2.69%) | 36,187,079 |
| 28 Oct 2019 | CNY | 1.83 | 1.86 | 1.81 | 1.86 | 1.86 | +0.02 (+1.09%) | 37,394,562 |
| 25 Oct 2019 | CNY | 1.81 | 1.88 | 1.79 | 1.84 | 1.84 | +0.03 (+1.66%) | 33,093,485 |
| 24 Oct 2019 | CNY | 1.82 | 1.83 | 1.79 | 1.81 | 1.81 | -0.02 (-1.09%) | 27,832,940 |
| 23 Oct 2019 | CNY | 1.88 | 1.88 | 1.83 | 1.83 | 1.83 | -0.05 (-2.66%) | 34,318,183 |
| 22 Oct 2019 | CNY | 1.87 | 1.89 | 1.83 | 1.88 | 1.88 | +0.02 (+1.08%) | 45,947,209 |
