| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2019 | CNY | 1.038 | 1.049 | 1.033 | 1.042 | 1.042 | +0.005 (+0.48%) | 7,822,180 |
| 29 Jul 2019 | CNY | 1.04 | 1.04 | 1.035 | 1.037 | 1.037 | -0.003 (-0.29%) | 6,444,680 |
| 26 Jul 2019 | CNY | 1.033 | 1.041 | 1.033 | 1.04 | 1.04 | +0.004 (+0.39%) | 24,163,900 |
| 25 Jul 2019 | CNY | 1.027 | 1.036 | 1.024 | 1.036 | 1.036 | +0.009 (+0.88%) | 25,555,400 |
| 24 Jul 2019 | CNY | 1.027 | 1.033 | 1.018 | 1.027 | 1.027 | +0.004 (+0.39%) | 14,802,400 |
| 23 Jul 2019 | CNY | 1.021 | 1.025 | 1.017 | 1.023 | 1.023 | +0.003 (+0.29%) | 59,287,100 |
| 22 Jul 2019 | CNY | 1.014 | 1.021 | 1.006 | 1.02 | 1.02 | +0.005 (+0.49%) | 64,936,137 |
| 19 Jul 2019 | CNY | 1.005 | 1.019 | 1.005 | 1.015 | 1.015 | +0.011 (+1.10%) | 39,885,500 |
| 18 Jul 2019 | CNY | 1.009 | 1.009 | 1.004 | 1.004 | 1.004 | -0.007 (-0.69%) | 10,295,059 |
| 17 Jul 2019 | CNY | 1.012 | 1.015 | 1.006 | 1.011 | 1.011 | -0.001 (-0.10%) | 21,658,937 |
| 16 Jul 2019 | CNY | 1.016 | 1.017 | 1.01 | 1.012 | 1.012 | -0.005 (-0.49%) | 15,154,300 |
| 15 Jul 2019 | CNY | 1.017 | 1.024 | 1 | 1.017 | 1.017 | -0.001 (-0.10%) | 30,438,349 |
| 12 Jul 2019 | CNY | 1.007 | 1.02 | 1.007 | 1.018 | 1.018 | +0.01 (+0.99%) | 7,099,242 |
| 11 Jul 2019 | CNY | 1.014 | 1.02 | 1.006 | 1.008 | 1.008 | -0.001 (-0.10%) | 17,355,400 |
| 10 Jul 2019 | CNY | 1.01 | 1.02 | 1.005 | 1.009 | 1.009 | +0.002 (+0.20%) | 16,864,800 |
| 9 Jul 2019 | CNY | 1.01 | 1.007 | 1.007 | 1.007 | 1.007 | -0.005 (-0.49%) | 10,198,863 |
| 8 Jul 2019 | CNY | 1.032 | 1.012 | 1.012 | 1.012 | 1.012 | -0.022 (-2.13%) | 12,822,900 |
| 5 Jul 2019 | CNY | 1.023 | 1.034 | 1.021 | 1.034 | 1.034 | +0.01 (+0.98%) | 14,108,300 |
| 4 Jul 2019 | CNY | 1.029 | 1.024 | 1.024 | 1.024 | 1.024 | -0.005 (-0.49%) | 10,172,000 |
| 3 Jul 2019 | CNY | 1.038 | 1.038 | 1.025 | 1.029 | 1.029 | -0.01 (-0.96%) | 7,358,359 |
| 2 Jul 2019 | CNY | 1.033 | 1.047 | 1.03 | 1.039 | 1.039 | -0.006 (-0.57%) | 29,514,698 |
| 1 Jul 2019 | CNY | 1.033 | 1.047 | 1.03 | 1.045 | 1.045 | 0.0 (0.0%) | 138,580,343 |
