| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2019 | CNY | 1.86 | 1.86 | 1.8 | 1.81 | 1.81 | -0.05 (-2.69%) | 22,222,400 |
| 25 Nov 2019 | CNY | 1.81 | 1.9 | 1.8 | 1.86 | 1.86 | +0.05 (+2.76%) | 32,202,857 |
| 22 Nov 2019 | CNY | 1.79 | 1.83 | 1.79 | 1.81 | 1.81 | +0.01 (+0.56%) | 19,549,498 |
| 21 Nov 2019 | CNY | 1.78 | 1.8 | 1.77 | 1.8 | 1.8 | +0.01 (+0.56%) | 10,698,400 |
| 20 Nov 2019 | CNY | 1.8 | 1.8 | 1.77 | 1.79 | 1.79 | 0.0 (0.0%) | 17,025,359 |
| 19 Nov 2019 | CNY | 1.75 | 1.79 | 1.74 | 1.79 | 1.79 | +0.05 (+2.87%) | 16,458,577 |
| 18 Nov 2019 | CNY | 1.71 | 1.75 | 1.7 | 1.74 | 1.74 | +0.03 (+1.75%) | 16,646,297 |
| 15 Nov 2019 | CNY | 1.7 | 1.73 | 1.69 | 1.71 | 1.71 | +0.01 (+0.59%) | 13,332,353 |
| 14 Nov 2019 | CNY | 1.69 | 1.7 | 1.68 | 1.7 | 1.7 | 0.0 (0.0%) | 7,265,097 |
| 13 Nov 2019 | CNY | 1.73 | 1.73 | 1.68 | 1.7 | 1.7 | -0.03 (-1.73%) | 17,497,465 |
| 12 Nov 2019 | CNY | 1.74 | 1.75 | 1.72 | 1.73 | 1.73 | -0.01 (-0.57%) | 11,513,607 |
| 11 Nov 2019 | CNY | 1.77 | 1.77 | 1.73 | 1.74 | 1.74 | -0.04 (-2.25%) | 15,678,285 |
| 8 Nov 2019 | CNY | 1.78 | 1.79 | 1.77 | 1.78 | 1.78 | 0.0 (0.0%) | 8,000,573 |
| 7 Nov 2019 | CNY | 1.77 | 1.79 | 1.76 | 1.78 | 1.78 | +0.01 (+0.56%) | 8,623,477 |
| 6 Nov 2019 | CNY | 1.77 | 1.79 | 1.77 | 1.77 | 1.77 | 0.0 (0.0%) | 10,432,255 |
| 5 Nov 2019 | CNY | 1.77 | 1.79 | 1.76 | 1.77 | 1.77 | 0.0 (0.0%) | 10,199,856 |
| 4 Nov 2019 | CNY | 1.79 | 1.8 | 1.77 | 1.77 | 1.77 | -0.02 (-1.12%) | 11,510,561 |
| 1 Nov 2019 | CNY | 1.77 | 1.8 | 1.76 | 1.79 | 1.79 | +0.01 (+0.56%) | 13,711,710 |
| 31 Oct 2019 | CNY | 1.79 | 1.79 | 1.77 | 1.78 | 1.78 | -0.01 (-0.56%) | 9,682,546 |
| 30 Oct 2019 | CNY | 1.8 | 1.81 | 1.78 | 1.79 | 1.79 | -0.02 (-1.10%) | 12,304,181 |
| 29 Oct 2019 | CNY | 1.83 | 1.84 | 1.8 | 1.81 | 1.81 | -0.03 (-1.63%) | 17,060,566 |
| 28 Oct 2019 | CNY | 1.84 | 1.85 | 1.83 | 1.84 | 1.84 | -0.03 (-1.60%) | 25,468,199 |
| 25 Oct 2019 | CNY | 1.82 | 1.89 | 1.81 | 1.87 | 1.87 | +0.04 (+2.19%) | 22,310,678 |
| 24 Oct 2019 | CNY | 1.82 | 1.83 | 1.81 | 1.83 | 1.83 | +0.01 (+0.55%) | 10,067,622 |
| 23 Oct 2019 | CNY | 1.84 | 1.84 | 1.81 | 1.82 | 1.82 | -0.01 (-0.55%) | 10,924,400 |
| 22 Oct 2019 | CNY | 1.82 | 1.84 | 1.82 | 1.83 | 1.83 | 0.0 (0.0%) | 8,822,956 |
| 21 Oct 2019 | CNY | 1.84 | 1.84 | 1.81 | 1.83 | 1.83 | -0.01 (-0.54%) | 12,291,186 |
| 18 Oct 2019 | CNY | 1.86 | 1.86 | 1.83 | 1.84 | 1.84 | -0.02 (-1.08%) | 11,692,310 |
| 17 Oct 2019 | CNY | 1.87 | 1.87 | 1.85 | 1.86 | 1.86 | 0.0 (0.0%) | 7,624,100 |
| 16 Oct 2019 | CNY | 1.88 | 1.89 | 1.85 | 1.86 | 1.86 | -0.02 (-1.06%) | 8,884,800 |
