| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 9 Jul 2019 | CNY | 1.08 | 1.114 | 1.08 | 1.092 | 1.092 | +0.008 (+0.74%) | 21,507,200 |
| 8 Jul 2019 | CNY | 1.1 | 1.101 | 1.067 | 1.084 | 1.084 | -0.022 (-1.99%) | 24,898,100 |
| 5 Jul 2019 | CNY | 1.077 | 1.113 | 1.076 | 1.106 | 1.106 | +0.027 (+2.50%) | 24,639,800 |
| 4 Jul 2019 | CNY | 1.083 | 1.098 | 1.063 | 1.079 | 1.079 | -0.017 (-1.55%) | 22,254,660 |
| 3 Jul 2019 | CNY | 1.114 | 1.138 | 1.081 | 1.096 | 1.096 | -0.022 (-1.97%) | 32,824,000 |
| 2 Jul 2019 | CNY | 1.107 | 1.126 | 1.101 | 1.118 | 1.118 | 0.0 (0.0%) | 23,274,200 |
| 1 Jul 2019 | CNY | 1.09 | 1.119 | 1.081 | 1.118 | 1.118 | +0.055 (+5.17%) | 26,143,023 |
| 28 Jun 2019 | CNY | 1.058 | 1.073 | 1.049 | 1.063 | 1.063 | 0.0 (0.0%) | 28,386,670 |
| 27 Jun 2019 | CNY | 1.025 | 1.073 | 1.025 | 1.063 | 1.063 | +0.036 (+3.51%) | 50,312,100 |
| 26 Jun 2019 | CNY | 1.016 | 1.03 | 1.015 | 1.027 | 1.027 | 0.0 (0.0%) | 15,892,800 |
| 25 Jun 2019 | CNY | 1.021 | 1.035 | 1.004 | 1.027 | 1.027 | -0.001 (-0.10%) | 24,332,210 |
| 24 Jun 2019 | CNY | 1.01 | 1.043 | 1.004 | 1.028 | 1.028 | +0.015 (+1.48%) | 38,585,300 |
| 21 Jun 2019 | CNY | 1.003 | 1.019 | 0.995 | 1.013 | 1.013 | +0.009 (+0.90%) | 24,701,100 |
| 20 Jun 2019 | CNY | 0.963 | 1.009 | 0.96 | 1.004 | 1.004 | +0.041 (+4.26%) | 35,950,500 |
| 19 Jun 2019 | CNY | 0.98 | 0.985 | 0.962 | 0.963 | 0.963 | +0.013 (+1.37%) | 19,907,900 |
| 18 Jun 2019 | CNY | 0.952 | 0.955 | 0.938 | 0.95 | 0.95 | 0.0 (0.0%) | 10,108,000 |
| 17 Jun 2019 | CNY | 0.952 | 0.961 | 0.939 | 0.95 | 0.95 | -0.005 (-0.52%) | 14,228,600 |
| 14 Jun 2019 | CNY | 0.96 | 0.98 | 0.952 | 0.955 | 0.955 | -0.011 (-1.14%) | 15,979,400 |
| 13 Jun 2019 | CNY | 0.969 | 0.972 | 0.952 | 0.966 | 0.966 | -0.003 (-0.31%) | 14,549,500 |
| 12 Jun 2019 | CNY | 0.975 | 0.982 | 0.964 | 0.969 | 0.969 | -0.012 (-1.22%) | 15,873,300 |
