| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2019 | CNY | 1.067 | 1.077 | 1.067 | 1.071 | 1.071 | +0.007 (+0.66%) | 3,701,558 |
| 29 Jul 2019 | CNY | 1.07 | 1.074 | 1.062 | 1.064 | 1.064 | -0.012 (-1.12%) | 3,102,900 |
| 26 Jul 2019 | CNY | 1.08 | 1.08 | 1.065 | 1.076 | 1.076 | +0.01 (+0.94%) | 4,385,100 |
| 25 Jul 2019 | CNY | 1.065 | 1.071 | 1.063 | 1.066 | 1.066 | +0.001 (+0.09%) | 2,650,500 |
| 24 Jul 2019 | CNY | 1.06 | 1.072 | 1.059 | 1.065 | 1.065 | +0.009 (+0.85%) | 3,416,900 |
| 23 Jul 2019 | CNY | 1.052 | 1.056 | 1.046 | 1.056 | 1.056 | +0.009 (+0.86%) | 3,362,400 |
| 22 Jul 2019 | CNY | 1.061 | 1.062 | 1.042 | 1.047 | 1.047 | -0.016 (-1.51%) | 3,468,200 |
| 19 Jul 2019 | CNY | 1.061 | 1.071 | 1.059 | 1.063 | 1.063 | +0.006 (+0.57%) | 3,093,600 |
| 18 Jul 2019 | CNY | 1.068 | 1.068 | 1.056 | 1.057 | 1.057 | -0.019 (-1.77%) | 3,459,100 |
| 17 Jul 2019 | CNY | 1.074 | 1.082 | 1.072 | 1.076 | 1.076 | -0.006 (-0.55%) | 2,494,000 |
| 16 Jul 2019 | CNY | 1.1 | 1.1 | 1.078 | 1.082 | 1.082 | -0.004 (-0.37%) | 3,604,100 |
| 15 Jul 2019 | CNY | 1.08 | 1.09 | 1.065 | 1.086 | 1.086 | +0.007 (+0.65%) | 4,648,900 |
| 12 Jul 2019 | CNY | 1.076 | 1.084 | 1.067 | 1.079 | 1.079 | +0.002 (+0.19%) | 3,939,000 |
| 11 Jul 2019 | CNY | 1.064 | 1.088 | 1.064 | 1.077 | 1.077 | +0.012 (+1.13%) | 5,269,900 |
| 10 Jul 2019 | CNY | 1.064 | 1.073 | 1.062 | 1.065 | 1.065 | +0.001 (+0.09%) | 4,831,000 |
| 9 Jul 2019 | CNY | 1.046 | 1.066 | 1.057 | 1.064 | 1.064 | +0.009 (+0.85%) | 4,360,700 |
| 8 Jul 2019 | CNY | 1.074 | 1.055 | 1.055 | 1.055 | 1.055 | -0.023 (-2.13%) | 5,109,600 |
| 5 Jul 2019 | CNY | 1.07 | 1.08 | 1.07 | 1.078 | 1.078 | +0.008 (+0.75%) | 2,950,500 |
| 4 Jul 2019 | CNY | 1.089 | 1.073 | 1.065 | 1.07 | 1.07 | -0.014 (-1.29%) | 4,152,900 |
| 3 Jul 2019 | CNY | 1.098 | 1.098 | 1.081 | 1.084 | 1.084 | -0.014 (-1.28%) | 4,196,100 |
| 2 Jul 2019 | CNY | 1.1 | 1.1 | 1.093 | 1.098 | 1.098 | +0.014 (+1.29%) | 7,463,400 |
| 1 Jul 2019 | CNY | 1.078 | 1.084 | 1.065 | 1.084 | 1.084 | +0.027 (+2.55%) | 7,788,600 |
| 28 Jun 2019 | CNY | 1.067 | 1.067 | 1.048 | 1.057 | 1.057 | -0.01 (-0.94%) | 5,278,100 |
| 27 Jun 2019 | CNY | 1.07 | 1.072 | 1.057 | 1.067 | 1.067 | +0.012 (+1.14%) | 5,621,600 |
| 26 Jun 2019 | CNY | 1.013 | 1.058 | 1.013 | 1.055 | 1.055 | +0.025 (+2.43%) | 8,423,400 |
| 25 Jun 2019 | CNY | 1.035 | 1.04 | 1.018 | 1.03 | 1.03 | -0.012 (-1.15%) | 2,405,300 |
| 24 Jun 2019 | CNY | 1.043 | 1.044 | 1.035 | 1.042 | 1.042 | -0.001 (-0.10%) | 8,461,300 |
| 21 Jun 2019 | CNY | 1.028 | 1.048 | 1.028 | 1.043 | 1.043 | +0.015 (+1.46%) | 5,658,100 |
| 20 Jun 2019 | CNY | 1.005 | 1.032 | 1.001 | 1.028 | 1.028 | +0.024 (+2.39%) | 13,156,900 |
| 19 Jun 2019 | CNY | 1.013 | 1.028 | 1 | 1.004 | 1.004 | +0.007 (+0.70%) | 46,744,458 |
