| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2019 | CNY | 1.46 | 1.46 | 1.42 | 1.43 | 1.43 | -0.03 (-2.05%) | 12,934,600 |
| 21 Oct 2019 | CNY | 1.46 | 1.5 | 1.42 | 1.46 | 1.46 | -0.01 (-0.68%) | 20,652,200 |
| 18 Oct 2019 | CNY | 1.44 | 1.48 | 1.43 | 1.47 | 1.47 | +0.06 (+4.26%) | 30,310,900 |
| 17 Oct 2019 | CNY | 1.44 | 1.45 | 1.41 | 1.41 | 1.41 | -0.03 (-2.08%) | 12,983,900 |
| 16 Oct 2019 | CNY | 1.43 | 1.45 | 1.41 | 1.44 | 1.44 | 0.0 (0.0%) | 14,931,039 |
| 15 Oct 2019 | CNY | 1.44 | 1.49 | 1.41 | 1.44 | 1.44 | -0.03 (-2.04%) | 21,500,848 |
| 14 Oct 2019 | CNY | 1.53 | 1.53 | 1.45 | 1.47 | 1.47 | -0.04 (-2.65%) | 37,271,632 |
| 11 Oct 2019 | CNY | 1.43 | 1.51 | 1.42 | 1.51 | 1.51 | +0.07 (+4.86%) | 24,679,048 |
| 10 Oct 2019 | CNY | 1.42 | 1.46 | 1.4 | 1.44 | 1.44 | +0.02 (+1.41%) | 16,866,100 |
| 9 Oct 2019 | CNY | 1.37 | 1.46 | 1.34 | 1.42 | 1.42 | +0.02 (+1.43%) | 25,015,485 |
| 8 Oct 2019 | CNY | 1.38 | 1.42 | 1.37 | 1.4 | 1.4 | +0.05 (+3.70%) | 28,738,199 |
| 30 Sep 2019 | CNY | 1.31 | 1.37 | 1.29 | 1.35 | 1.35 | +0.05 (+3.85%) | 16,930,920 |
| 27 Sep 2019 | CNY | 1.3 | 1.31 | 1.28 | 1.3 | 1.3 | +0.01 (+0.78%) | 10,445,192 |
| 26 Sep 2019 | CNY | 1.34 | 1.35 | 1.28 | 1.29 | 1.29 | -0.06 (-4.44%) | 14,151,080 |
| 25 Sep 2019 | CNY | 1.38 | 1.41 | 1.33 | 1.35 | 1.35 | -0.03 (-2.17%) | 16,314,062 |
| 24 Sep 2019 | CNY | 1.42 | 1.46 | 1.37 | 1.38 | 1.38 | -0.05 (-3.50%) | 23,951,512 |
| 23 Sep 2019 | CNY | 1.44 | 1.47 | 1.37 | 1.43 | 1.43 | -0.01 (-0.69%) | 34,368,829 |
| 20 Sep 2019 | CNY | 1.36 | 1.44 | 1.33 | 1.44 | 1.44 | +0.07 (+5.11%) | 39,822,094 |
| 19 Sep 2019 | CNY | 1.32 | 1.38 | 1.29 | 1.37 | 1.37 | +0.03 (+2.24%) | 23,163,217 |
| 18 Sep 2019 | CNY | 1.46 | 1.47 | 1.34 | 1.34 | 1.34 | -0.07 (-4.96%) | 59,081,858 |
| 17 Sep 2019 | CNY | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | +0.07 (+5.22%) | 7,585,100 |
| 16 Sep 2019 | CNY | 1.34 | 1.34 | 1.31 | 1.34 | 1.34 | +0.06 (+4.69%) | 9,797,281 |
| 12 Sep 2019 | CNY | 1.23 | 1.28 | 1.21 | 1.28 | 1.28 | +0.06 (+4.92%) | 32,780,404 |
| 11 Sep 2019 | CNY | 1.17 | 1.22 | 1.17 | 1.22 | 1.22 | +0.06 (+5.17%) | 25,065,008 |
| 10 Sep 2019 | CNY | 1.16 | 1.17 | 1.14 | 1.16 | 1.16 | -0.01 (-0.85%) | 15,998,553 |
| 9 Sep 2019 | CNY | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | 0.0 (0.0%) | 22,404,147 |
| 6 Sep 2019 | CNY | 1.11 | 1.17 | 1.11 | 1.17 | 1.17 | +0.06 (+5.41%) | 34,019,718 |
| 5 Sep 2019 | CNY | 1.11 | 1.13 | 1.1 | 1.11 | 1.11 | +0.01 (+0.91%) | 11,705,800 |
| 4 Sep 2019 | CNY | 1.1 | 1.11 | 1.08 | 1.1 | 1.1 | -0.01 (-0.90%) | 9,749,847 |
| 3 Sep 2019 | CNY | 1.1 | 1.11 | 1.09 | 1.11 | 1.11 | 0.0 (0.0%) | 6,126,747 |
