| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2019 | CNY | 1.135 | 1.15 | 1.112 | 1.118 | 1.118 | -0.017 (-1.50%) | 29,939,940 |
| 9 Sep 2019 | CNY | 1.129 | 1.136 | 1.113 | 1.135 | 1.135 | +0.019 (+1.70%) | 35,557,933 |
| 6 Sep 2019 | CNY | 1.12 | 1.124 | 1.11 | 1.116 | 1.116 | +0.001 (+0.09%) | 25,820,720 |
| 5 Sep 2019 | CNY | 1.113 | 1.132 | 1.107 | 1.115 | 1.115 | +0.002 (+0.18%) | 47,593,733 |
| 4 Sep 2019 | CNY | 1.114 | 1.119 | 1.096 | 1.113 | 1.113 | -0.011 (-0.98%) | 41,355,109 |
| 3 Sep 2019 | CNY | 1.11 | 1.131 | 1.096 | 1.124 | 1.124 | +0.014 (+1.26%) | 45,537,931 |
| 2 Sep 2019 | CNY | 1.056 | 1.121 | 1.056 | 1.11 | 1.11 | +0.061 (+5.82%) | 81,999,655 |
| 30 Aug 2019 | CNY | 1.04 | 1.059 | 1.037 | 1.049 | 1.049 | +0.013 (+1.25%) | 48,929,000 |
| 29 Aug 2019 | CNY | 1.025 | 1.041 | 1.023 | 1.036 | 1.036 | +0.014 (+1.37%) | 36,735,034 |
| 28 Aug 2019 | CNY | 1.026 | 1.04 | 1.02 | 1.022 | 1.022 | -0.004 (-0.39%) | 37,423,884 |
| 27 Aug 2019 | CNY | 1.006 | 1.029 | 1.006 | 1.026 | 1.026 | +0.022 (+2.19%) | 88,830,584 |
| 26 Aug 2019 | CNY | 1.002 | 1.007 | 0.991 | 1.004 | 1.004 | +0.002 (+0.20%) | 21,658,977 |
| 23 Aug 2019 | CNY | 1.007 | 1.015 | 0.999 | 1.002 | 1.002 | -0.006 (-0.60%) | 15,987,208 |
| 22 Aug 2019 | CNY | 1.008 | 1.013 | 1 | 1.008 | 1.008 | +0.008 (+0.80%) | 48,116,398 |
| 21 Aug 2019 | CNY | 0.995 | 1.005 | 0.99 | 1 | 1 | +0.005 (+0.50%) | 30,811,900 |
| 20 Aug 2019 | CNY | 0.994 | 1.005 | 0.992 | 0.995 | 0.995 | +0.003 (+0.30%) | 38,595,272 |
| 19 Aug 2019 | CNY | 0.964 | 0.996 | 0.964 | 0.992 | 0.992 | +0.029 (+3.01%) | 23,503,193 |
| 16 Aug 2019 | CNY | 0.949 | 0.97 | 0.949 | 0.963 | 0.963 | +0.007 (+0.73%) | 16,212,725 |
| 15 Aug 2019 | CNY | 0.932 | 0.958 | 0.932 | 0.956 | 0.956 | +0.005 (+0.53%) | 11,106,600 |
| 14 Aug 2019 | CNY | 0.946 | 0.96 | 0.946 | 0.951 | 0.951 | +0.005 (+0.53%) | 11,278,200 |
| 13 Aug 2019 | CNY | 0.95 | 0.955 | 0.935 | 0.946 | 0.946 | -0.005 (-0.53%) | 15,976,700 |
| 12 Aug 2019 | CNY | 0.937 | 0.954 | 0.933 | 0.951 | 0.951 | +0.014 (+1.49%) | 12,831,200 |
| 9 Aug 2019 | CNY | 0.961 | 0.963 | 0.937 | 0.937 | 0.937 | -0.024 (-2.50%) | 11,818,837 |
| 8 Aug 2019 | CNY | 0.954 | 0.967 | 0.951 | 0.961 | 0.961 | +0.01 (+1.05%) | 8,390,600 |
| 7 Aug 2019 | CNY | 0.968 | 0.968 | 0.95 | 0.951 | 0.951 | -0.012 (-1.25%) | 12,825,200 |
| 6 Aug 2019 | CNY | 0.966 | 0.97 | 0.944 | 0.963 | 0.963 | -0.017 (-1.73%) | 15,444,123 |
| 5 Aug 2019 | CNY | 0.981 | 1 | 0.978 | 0.98 | 0.98 | -0.003 (-0.31%) | 18,814,155 |
| 2 Aug 2019 | CNY | 0.985 | 0.988 | 0.971 | 0.983 | 0.983 | -0.012 (-1.21%) | 19,687,983 |
| 1 Aug 2019 | CNY | 1.007 | 1.008 | 0.992 | 0.995 | 0.995 | 0.0 (0.0%) | 107,899,407 |
