| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2019 | CNY | 1.086 | 1.1 | 1.075 | 1.098 | 1.098 | +0.012 (+1.10%) | 16,380,900 |
| 19 Aug 2019 | CNY | 1.08 | 1.088 | 1.066 | 1.086 | 1.086 | +0.013 (+1.21%) | 25,171,300 |
| 16 Aug 2019 | CNY | 1.054 | 1.086 | 1.05 | 1.073 | 1.073 | +0.018 (+1.71%) | 21,976,500 |
| 15 Aug 2019 | CNY | 1.041 | 1.056 | 1.036 | 1.055 | 1.055 | -0.005 (-0.47%) | 17,815,300 |
| 14 Aug 2019 | CNY | 1.045 | 1.064 | 1.044 | 1.06 | 1.06 | +0.026 (+2.51%) | 17,360,200 |
| 13 Aug 2019 | CNY | 1.031 | 1.036 | 1.025 | 1.034 | 1.034 | -0.004 (-0.39%) | 11,339,800 |
| 12 Aug 2019 | CNY | 1.022 | 1.04 | 1.022 | 1.038 | 1.038 | +0.029 (+2.87%) | 30,779,300 |
| 9 Aug 2019 | CNY | 1.034 | 1.035 | 1.005 | 1.009 | 1.009 | -0.017 (-1.66%) | 12,740,700 |
| 8 Aug 2019 | CNY | 1.006 | 1.03 | 1.006 | 1.026 | 1.026 | +0.021 (+2.09%) | 21,118,000 |
| 7 Aug 2019 | CNY | 1.017 | 1.019 | 1.004 | 1.005 | 1.005 | -0.005 (-0.50%) | 9,729,100 |
| 6 Aug 2019 | CNY | 0.989 | 1.014 | 0.975 | 1.01 | 1.01 | +0.009 (+0.90%) | 29,194,300 |
| 5 Aug 2019 | CNY | 1.01 | 1.023 | 1 | 1.001 | 1.001 | -0.019 (-1.86%) | 17,136,100 |
| 2 Aug 2019 | CNY | 1.004 | 1.025 | 1.003 | 1.02 | 1.02 | -0.009 (-0.87%) | 22,976,100 |
| 1 Aug 2019 | CNY | 1.04 | 1.045 | 1.024 | 1.029 | 1.029 | -0.016 (-1.53%) | 19,147,700 |
| 31 Jul 2019 | CNY | 1.059 | 1.067 | 1.044 | 1.045 | 1.045 | -0.018 (-1.69%) | 20,023,800 |
| 30 Jul 2019 | CNY | 1.067 | 1.072 | 1.058 | 1.063 | 1.063 | -0.004 (-0.37%) | 15,663,800 |
| 29 Jul 2019 | CNY | 1.057 | 1.07 | 1.051 | 1.067 | 1.067 | +0.011 (+1.04%) | 20,373,935 |
| 26 Jul 2019 | CNY | 1.052 | 1.065 | 1.046 | 1.056 | 1.056 | -0.004 (-0.38%) | 19,982,800 |
| 25 Jul 2019 | CNY | 1.046 | 1.06 | 1.029 | 1.06 | 1.06 | +0.014 (+1.34%) | 31,404,800 |
| 24 Jul 2019 | CNY | 1.043 | 1.055 | 1.042 | 1.046 | 1.046 | -0.002 (-0.19%) | 20,530,035 |
| 23 Jul 2019 | CNY | 1.06 | 1.06 | 1.03 | 1.048 | 1.048 | -0.011 (-1.04%) | 18,697,835 |
| 22 Jul 2019 | CNY | 1.068 | 1.069 | 1.052 | 1.059 | 1.059 | -0.006 (-0.56%) | 20,097,300 |
| 19 Jul 2019 | CNY | 1.059 | 1.073 | 1.055 | 1.065 | 1.065 | +0.01 (+0.95%) | 12,736,400 |
| 18 Jul 2019 | CNY | 1.064 | 1.073 | 1.054 | 1.055 | 1.055 | -0.018 (-1.68%) | 18,410,916 |
| 17 Jul 2019 | CNY | 1.073 | 1.082 | 1.065 | 1.073 | 1.073 | -0.003 (-0.28%) | 13,002,900 |
| 16 Jul 2019 | CNY | 1.087 | 1.093 | 1.072 | 1.076 | 1.076 | -0.013 (-1.19%) | 17,617,000 |
| 15 Jul 2019 | CNY | 1.09 | 1.092 | 1.06 | 1.089 | 1.089 | -0.008 (-0.73%) | 20,049,600 |
| 12 Jul 2019 | CNY | 1.08 | 1.102 | 1.079 | 1.097 | 1.097 | +0.013 (+1.20%) | 18,749,200 |
| 11 Jul 2019 | CNY | 1.099 | 1.108 | 1.08 | 1.084 | 1.084 | -0.012 (-1.09%) | 21,212,528 |
| 10 Jul 2019 | CNY | 1.092 | 1.105 | 1.089 | 1.096 | 1.096 | +0.004 (+0.37%) | 13,087,000 |
