| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2019 | CNY | 1.273 | 1.275 | 1.191 | 1.191 | 1.191 | -0.234 (-16.42%) | 3,000 |
| 4 Nov 2019 | CNY | 1.476 | 1.48 | 1.425 | 1.425 | 1.425 | -0.012 (-0.84%) | 10,000 |
| 1 Nov 2019 | CNY | 1.459 | 1.48 | 1.437 | 1.437 | 1.437 | -0.007 (-0.48%) | 200 |
| 31 Oct 2019 | CNY | 1.391 | 1.461 | 1.391 | 1.444 | 1.444 | +0.057 (+4.11%) | 5,000 |
| 29 Oct 2019 | CNY | 1.474 | 1.478 | 1.353 | 1.387 | 1.387 | -0.135 (-8.87%) | 1,200 |
| 25 Oct 2019 | CNY | 1.5 | 1.525 | 1.475 | 1.522 | 1.522 | +0.066 (+4.53%) | 12,000 |
| 9 Oct 2019 | CNY | 1.525 | 1.531 | 1.456 | 1.456 | 1.456 | -0.074 (-4.85%) | 1,800 |
| 27 Sep 2019 | CNY | 1.554 | 1.554 | 1.5206 | 1.5302 | 1.5302 | -0.066 (-4.16%) | 800 |
| 23 Sep 2019 | CNY | 1.5512 | 1.621 | 1.5512 | 1.5966 | 1.5966 | +0.043 (+2.74%) | 6,000 |
| 18 Sep 2019 | CNY | 1.5668 | 1.65 | 1.554 | 1.554 | 1.554 | -0.109 (-6.55%) | 6,000 |
| 17 Sep 2019 | CNY | 1.556 | 1.663 | 1.5522 | 1.663 | 1.663 | +0.162 (+10.82%) | 105 |
| 9 Sep 2019 | CNY | 1.5652 | 1.6066 | 1.5006 | 1.5006 | 1.5006 | -0.176 (-10.50%) | 200 |
| 6 Sep 2019 | CNY | 1.6386 | 1.6766 | 1.6082 | 1.6766 | 1.6766 | +0.043 (+2.64%) | 23,100 |
| 5 Sep 2019 | CNY | 1.7 | 1.7538 | 1.6334 | 1.6334 | 1.6334 | -0.072 (-4.22%) | 18,500 |
| 3 Sep 2019 | CNY | 1.6802 | 1.7268 | 1.6802 | 1.7054 | 1.7054 | +0.008 (+0.45%) | 1,500 |
| 2 Sep 2019 | CNY | 1.6802 | 1.6978 | 1.6802 | 1.6978 | 1.6978 | +0.074 (+4.57%) | 1,400 |
| 30 Aug 2019 | CNY | 1.6538 | 1.6538 | 1.621 | 1.6236 | 1.6236 | -0.04 (-2.38%) | 1,000 |
| 29 Aug 2019 | CNY | 1.7186 | 1.7256 | 1.6632 | 1.6632 | 1.6632 | -0.079 (-4.51%) | 4,500 |
| 21 Aug 2019 | CNY | 1.6548 | 1.7418 | 1.637 | 1.7418 | 1.7418 | +0.135 (+8.40%) | 8,000 |
| 19 Aug 2019 | CNY | 1.6248 | 1.6346 | 1.565 | 1.6068 | 1.6068 | -0.027 (-1.64%) | 4,999 |
| 15 Aug 2019 | CNY | 1.6552 | 1.7286 | 1.6336 | 1.6336 | 1.6336 | -0.09 (-5.22%) | 8,200 |
| 14 Aug 2019 | CNY | 1.6902 | 1.754 | 1.6796 | 1.7236 | 1.7236 | -0.036 (-2.02%) | 1,330 |
| 13 Aug 2019 | CNY | 1.8416 | 1.9562 | 1.7494 | 1.7592 | 1.7592 | -0.074 (-4.05%) | 6,200 |
| 12 Aug 2019 | CNY | 1.707 | 1.8334 | 1.707 | 1.8334 | 1.8334 | +0.23 (+14.33%) | 10,000 |
| 8 Aug 2019 | CNY | 1.7584 | 1.7584 | 1.5822 | 1.6036 | 1.6036 | -0.153 (-8.70%) | 12,000 |
| 7 Aug 2019 | CNY | 1.8106 | 1.9192 | 1.7512 | 1.7564 | 1.7564 | -0.034 (-1.88%) | 3,870 |
| 6 Aug 2019 | CNY | 1.702 | 1.8156 | 1.6446 | 1.79 | 1.79 | +0.019 (+1.08%) | 27,430 |
| 5 Aug 2019 | CNY | 1.6896 | 1.7708 | 1.673 | 1.7708 | 1.7708 | +0.144 (+8.82%) | 6,360 |
| 31 Jul 2019 | CNY | 1.648 | 1.648 | 1.6024 | 1.6272 | 1.6272 | -0.021 (-1.30%) | 124 |
| 30 Jul 2019 | CNY | 1.6202 | 1.6678 | 1.6202 | 1.6486 | 1.6486 | +0.012 (+0.76%) | 3,000 |
