| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2019 | CNY | 1.138 | 1.146 | 1.136 | 1.144 | 1.144 | +0.004 (+0.35%) | 1,664,100 |
| 18 Oct 2019 | CNY | 1.158 | 1.158 | 1.138 | 1.14 | 1.14 | -0.013 (-1.13%) | 3,817,300 |
| 17 Oct 2019 | CNY | 1.157 | 1.161 | 1.152 | 1.153 | 1.153 | -0.004 (-0.35%) | 2,705,500 |
| 16 Oct 2019 | CNY | 1.159 | 1.168 | 1.156 | 1.157 | 1.157 | -0.001 (-0.09%) | 1,168,700 |
| 15 Oct 2019 | CNY | 1.165 | 1.165 | 1.158 | 1.158 | 1.158 | -0.007 (-0.60%) | 713,600 |
| 14 Oct 2019 | CNY | 1.153 | 1.168 | 1.153 | 1.165 | 1.165 | +0.015 (+1.30%) | 2,759,200 |
| 11 Oct 2019 | CNY | 1.144 | 1.152 | 1.143 | 1.15 | 1.15 | +0.007 (+0.61%) | 1,723,500 |
| 10 Oct 2019 | CNY | 1.137 | 1.143 | 1.137 | 1.143 | 1.143 | +0.007 (+0.62%) | 751,600 |
| 9 Oct 2019 | CNY | 1.123 | 1.136 | 1.123 | 1.136 | 1.136 | +0.009 (+0.80%) | 2,538,520 |
| 8 Oct 2019 | CNY | 1.12 | 1.13 | 1.12 | 1.127 | 1.127 | +0.007 (+0.63%) | 4,225,900 |
| 30 Sep 2019 | CNY | 1.136 | 1.153 | 1.119 | 1.12 | 1.12 | -0.005 (-0.44%) | 10,500,200 |
| 27 Sep 2019 | CNY | 1.12 | 1.126 | 1.12 | 1.125 | 1.125 | -0.002 (-0.18%) | 3,812,600 |
| 26 Sep 2019 | CNY | 1.127 | 1.132 | 1.125 | 1.127 | 1.127 | 0.0 (0.0%) | 3,267,682 |
| 25 Sep 2019 | CNY | 1.135 | 1.135 | 1.126 | 1.127 | 1.127 | -0.012 (-1.05%) | 7,006,700 |
| 24 Sep 2019 | CNY | 1.134 | 1.14 | 1.133 | 1.139 | 1.139 | +0.005 (+0.44%) | 2,576,700 |
| 23 Sep 2019 | CNY | 1.139 | 1.139 | 1.128 | 1.134 | 1.134 | -0.011 (-0.96%) | 4,526,400 |
| 20 Sep 2019 | CNY | 1.144 | 1.146 | 1.143 | 1.145 | 1.145 | +0.001 (+0.09%) | 1,714,400 |
| 19 Sep 2019 | CNY | 1.141 | 1.145 | 1.141 | 1.144 | 1.144 | +0.002 (+0.18%) | 725,900 |
| 18 Sep 2019 | CNY | 1.139 | 1.146 | 1.139 | 1.142 | 1.142 | +0.003 (+0.26%) | 1,230,100 |
| 17 Sep 2019 | CNY | 1.149 | 1.149 | 1.137 | 1.139 | 1.139 | -0.015 (-1.30%) | 4,438,300 |
| 16 Sep 2019 | CNY | 1.151 | 1.155 | 1.144 | 1.154 | 1.154 | +0.003 (+0.26%) | 1,961,800 |
| 12 Sep 2019 | CNY | 1.145 | 1.151 | 1.145 | 1.151 | 1.151 | +0.007 (+0.61%) | 9,690,900 |
| 11 Sep 2019 | CNY | 1.142 | 1.146 | 1.142 | 1.144 | 1.144 | 0.0 (0.0%) | 2,797,700 |
| 10 Sep 2019 | CNY | 1.147 | 1.147 | 1.14 | 1.144 | 1.144 | -0.003 (-0.26%) | 2,634,000 |
| 9 Sep 2019 | CNY | 1.152 | 1.152 | 1.142 | 1.147 | 1.147 | +0.006 (+0.53%) | 5,368,500 |
| 6 Sep 2019 | CNY | 1.139 | 1.141 | 1.136 | 1.141 | 1.141 | +0.002 (+0.18%) | 6,758,600 |
| 5 Sep 2019 | CNY | 1.13 | 1.147 | 1.13 | 1.139 | 1.139 | +0.012 (+1.06%) | 7,723,500 |
| 4 Sep 2019 | CNY | 1.119 | 1.128 | 1.118 | 1.127 | 1.127 | +0.007 (+0.63%) | 2,484,499 |
| 3 Sep 2019 | CNY | 1.121 | 1.121 | 1.116 | 1.12 | 1.12 | -0.002 (-0.18%) | 2,870,553 |
| 2 Sep 2019 | CNY | 1.114 | 1.124 | 1.114 | 1.122 | 1.122 | +0.009 (+0.81%) | 3,233,100 |
