| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2019 | CNY | 1.172 | 1.179 | 1.169 | 1.179 | 1.179 | +0.011 (+0.94%) | 1,938,100 |
| 21 Oct 2019 | CNY | 1.167 | 1.168 | 1.161 | 1.168 | 1.168 | -0.005 (-0.43%) | 1,948,000 |
| 18 Oct 2019 | CNY | 1.187 | 1.189 | 1.171 | 1.173 | 1.173 | -0.01 (-0.85%) | 763,000 |
| 17 Oct 2019 | CNY | 1.19 | 1.19 | 1.183 | 1.183 | 1.183 | -0.003 (-0.25%) | 564,700 |
| 16 Oct 2019 | CNY | 1.183 | 1.196 | 1.183 | 1.186 | 1.186 | +0.003 (+0.25%) | 1,596,800 |
| 15 Oct 2019 | CNY | 1.194 | 1.194 | 1.183 | 1.183 | 1.183 | -0.019 (-1.58%) | 1,749,900 |
| 14 Oct 2019 | CNY | 1.201 | 1.211 | 1.199 | 1.202 | 1.202 | +0.012 (+1.01%) | 7,774,500 |
| 11 Oct 2019 | CNY | 1.187 | 1.195 | 1.182 | 1.19 | 1.19 | +0.002 (+0.17%) | 1,709,300 |
| 10 Oct 2019 | CNY | 1.171 | 1.188 | 1.17 | 1.188 | 1.188 | +0.013 (+1.11%) | 5,860,600 |
| 9 Oct 2019 | CNY | 1.16 | 1.175 | 1.159 | 1.175 | 1.175 | +0.006 (+0.51%) | 1,883,500 |
| 8 Oct 2019 | CNY | 1.178 | 1.18 | 1.169 | 1.169 | 1.169 | -0.008 (-0.68%) | 2,422,200 |
| 30 Sep 2019 | CNY | 1.185 | 1.186 | 1.175 | 1.177 | 1.177 | -0.005 (-0.42%) | 3,027,211 |
| 27 Sep 2019 | CNY | 1.179 | 1.185 | 1.177 | 1.182 | 1.182 | +0.003 (+0.25%) | 4,867,900 |
| 26 Sep 2019 | CNY | 1.197 | 1.197 | 1.139 | 1.179 | 1.179 | -0.02 (-1.67%) | 3,739,300 |
| 25 Sep 2019 | CNY | 1.198 | 1.199 | 1.187 | 1.199 | 1.199 | -0.005 (-0.42%) | 2,022,400 |
| 24 Sep 2019 | CNY | 1.197 | 1.212 | 1.197 | 1.204 | 1.204 | +0.005 (+0.42%) | 7,392,900 |
| 23 Sep 2019 | CNY | 1.206 | 1.206 | 1.19 | 1.199 | 1.199 | -0.01 (-0.83%) | 8,287,600 |
| 20 Sep 2019 | CNY | 1.21 | 1.212 | 1.203 | 1.209 | 1.209 | -0.001 (-0.08%) | 54,507,398 |
| 19 Sep 2019 | CNY | 1.203 | 1.21 | 1.198 | 1.21 | 1.21 | +0.01 (+0.83%) | 5,446,800 |
| 18 Sep 2019 | CNY | 1.2 | 1.203 | 1.195 | 1.2 | 1.2 | +0.004 (+0.33%) | 1,920,168 |
| 17 Sep 2019 | CNY | 1.211 | 1.213 | 1.194 | 1.196 | 1.196 | -0.018 (-1.48%) | 1,373,000 |
| 16 Sep 2019 | CNY | 1.224 | 1.225 | 1.213 | 1.214 | 1.214 | -0.004 (-0.33%) | 2,145,200 |
| 12 Sep 2019 | CNY | 1.217 | 1.22 | 1.209 | 1.218 | 1.218 | +0.008 (+0.66%) | 2,368,500 |
| 11 Sep 2019 | CNY | 1.226 | 1.226 | 1.21 | 1.21 | 1.21 | -0.014 (-1.14%) | 1,194,100 |
| 10 Sep 2019 | CNY | 1.225 | 1.225 | 1.22 | 1.224 | 1.224 | -0.004 (-0.33%) | 218,500 |
| 9 Sep 2019 | CNY | 1.207 | 1.32 | 1.207 | 1.228 | 1.228 | +0.021 (+1.74%) | 8,004,700 |
| 6 Sep 2019 | CNY | 1.191 | 1.207 | 1.191 | 1.207 | 1.207 | +0.017 (+1.43%) | 7,919,200 |
| 5 Sep 2019 | CNY | 1.185 | 1.208 | 1.185 | 1.19 | 1.19 | +0.011 (+0.93%) | 8,728,900 |
| 4 Sep 2019 | CNY | 1.176 | 1.179 | 1.166 | 1.179 | 1.179 | +0.003 (+0.26%) | 8,095,500 |
| 3 Sep 2019 | CNY | 1.168 | 1.176 | 1.166 | 1.176 | 1.176 | +0.007 (+0.60%) | 7,835,500 |
