| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2019 | CNY | 1.6584 | 1.7184 | 1.6198 | 1.6362 | 1.6362 | -0.015 (-0.91%) | 3,000 |
| 25 Jul 2019 | CNY | 1.6754 | 1.7406 | 1.6512 | 1.6512 | 1.6512 | -0.02 (-1.17%) | 5,500 |
| 23 Jul 2019 | CNY | 1.6592 | 1.7422 | 1.6592 | 1.6708 | 1.6708 | +0.142 (+9.29%) | 2,999 |
| 18 Jul 2019 | CNY | 1.4244 | 1.5288 | 1.3942 | 1.5288 | 1.5288 | +0.109 (+7.66%) | 5,800 |
| 17 Jul 2019 | CNY | 1.333 | 1.4554 | 1.3302 | 1.42 | 1.42 | +0.043 (+3.09%) | 5,024 |
| 15 Jul 2019 | CNY | 1.3764 | 1.392 | 1.3624 | 1.3774 | 1.3774 | +0.073 (+5.60%) | 3,380 |
| 10 Jul 2019 | CNY | 1.242 | 1.31 | 1.242 | 1.3044 | 1.3044 | +0.139 (+11.93%) | 8,120 |
| 27 Jun 2019 | CNY | 1.1838 | 1.1838 | 1.1514 | 1.1654 | 1.1654 | -0.031 (-2.62%) | 6,000 |
| 26 Jun 2019 | CNY | 1.1622 | 1.1968 | 1.1502 | 1.1968 | 1.1968 | +0.001 (+0.10%) | 3,000 |
| 21 Jun 2019 | CNY | 1.267 | 1.3034 | 1.1956 | 1.1956 | 1.1956 | -0.007 (-0.57%) | 500 |
| 14 Jun 2019 | CNY | 1.2146 | 1.279 | 1.194 | 1.2024 | 1.2024 | +0.021 (+1.79%) | 7,300 |
| 7 Jun 2019 | CNY | 1.1546 | 1.2074 | 1.1524 | 1.1812 | 1.1812 | -0.026 (-2.14%) | 19 |
| 6 Jun 2019 | CNY | 1.1572 | 1.207 | 1.1572 | 1.207 | 1.207 | +0.175 (+16.91%) | 500 |
| 28 May 2019 | CNY | 1.073 | 1.073 | 1.0324 | 1.0324 | 1.0324 | -0.022 (-2.07%) | 100,000 |
| 14 May 2019 | CNY | 1.0786 | 1.0786 | 1.0542 | 1.0542 | 1.0542 | +0.029 (+2.79%) | 5,000 |
| 13 May 2019 | CNY | 1.0252 | 1.0256 | 0.9942 | 1.0256 | 1.0256 | +0.035 (+3.52%) | 5,000 |
| 7 May 2019 | CNY | 0.9925 | 1.0156 | 0.973 | 0.9907 | 0.9907 | +0.012 (+1.23%) | 1,000 |
| 3 May 2019 | CNY | 1.024 | 1.0368 | 0.9787 | 0.9787 | 0.9787 | -0.129 (-11.62%) | 350 |
| 24 Apr 2019 | CNY | 1.1002 | 1.1074 | 1.0734 | 1.1074 | 1.1074 | +0.013 (+1.17%) | 10,000 |
| 23 Apr 2019 | CNY | 1.0718 | 1.097 | 1.0598 | 1.0946 | 1.0946 | -0.012 (-1.10%) | 20,000 |
| 18 Apr 2019 | CNY | 1.0732 | 1.1068 | 1.0732 | 1.1068 | 1.1068 | -0.043 (-3.76%) | 900 |
| 17 Apr 2019 | CNY | 1.1668 | 1.1684 | 1.15 | 1.15 | 1.15 | -0.017 (-1.44%) | 1,000 |
| 15 Apr 2019 | CNY | 1.198 | 1.198 | 1.1612 | 1.1668 | 1.1668 | -0.024 (-1.98%) | 16,500 |
| 9 Apr 2019 | CNY | 1.21 | 1.21 | 1.169 | 1.1904 | 1.1904 | +0.02 (+1.74%) | 1,000 |
| 4 Apr 2019 | CNY | 1.18 | 1.22 | 1.12 | 1.17 | 1.17 | +0.01 (+0.86%) | 10,000 |
| 3 Apr 2019 | CNY | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | -0.09 (-7.20%) | 1,999 |
| 26 Mar 2019 | CNY | 1.27 | 1.28 | 1.25 | 1.25 | 1.25 | +0.13 (+11.61%) | 1,999 |
| 14 Mar 2019 | CNY | 1.13 | 1.13 | 1.08 | 1.12 | 1.12 | -0.01 (-0.88%) | 500 |
| 4 Mar 2019 | CNY | 1.16 | 1.18 | 1.09 | 1.13 | 1.13 | -0.04 (-3.42%) | 1,260 |
| 1 Mar 2019 | CNY | 1.2 | 1.2 | 1.17 | 1.17 | 1.17 | -0.02 (-1.68%) | 16,140 |
