| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2019 | CNY | 0.972 | 0.98 | 0.969 | 0.979 | 0.979 | +0.003 (+0.31%) | 16,455,920 |
| 8 Oct 2019 | CNY | 0.976 | 0.982 | 0.976 | 0.976 | 0.976 | +0.001 (+0.10%) | 10,352,000 |
| 30 Sep 2019 | CNY | 0.981 | 0.983 | 0.975 | 0.975 | 0.975 | -0.006 (-0.61%) | 3,517,800 |
| 27 Sep 2019 | CNY | 0.98 | 0.986 | 0.98 | 0.981 | 0.981 | -0.002 (-0.20%) | 23,934,500 |
| 26 Sep 2019 | CNY | 1.001 | 1.001 | 0.983 | 0.983 | 0.983 | -0.015 (-1.50%) | 3,715,700 |
| 25 Sep 2019 | CNY | 1.012 | 1.012 | 0.996 | 0.998 | 0.998 | -0.014 (-1.38%) | 1,946,200 |
| 24 Sep 2019 | CNY | 1.009 | 1.018 | 1.009 | 1.012 | 1.012 | +0.003 (+0.30%) | 190,380,400 |
| 23 Sep 2019 | CNY | 1.011 | 1.011 | 1.005 | 1.009 | 1.009 | -0.009 (-0.88%) | 9,519,500 |
| 20 Sep 2019 | CNY | 1.02 | 1.02 | 1.013 | 1.018 | 1.018 | +0.002 (+0.20%) | 12,793,542 |
| 19 Sep 2019 | CNY | 1.012 | 1.016 | 1.007 | 1.016 | 1.016 | +0.005 (+0.49%) | 21,290,210 |
| 18 Sep 2019 | CNY | 1.019 | 1.019 | 1.009 | 1.011 | 1.011 | +0.001 (+0.10%) | 11,368,061 |
| 17 Sep 2019 | CNY | 1.04 | 1.04 | 1.009 | 1.01 | 1.01 | -0.022 (-2.13%) | 15,841,125 |
| 16 Sep 2019 | CNY | 1.034 | 1.036 | 1.027 | 1.032 | 1.032 | 0.0 (0.0%) | 32,745,303 |
| 12 Sep 2019 | CNY | 1.026 | 1.034 | 1.022 | 1.032 | 1.032 | +0.005 (+0.49%) | 543,589,179 |
| 11 Sep 2019 | CNY | 1.033 | 1.033 | 1.023 | 1.027 | 1.027 | -0.004 (-0.39%) | 338,581,511 |
| 10 Sep 2019 | CNY | 1.038 | 1.04 | 1.026 | 1.031 | 1.031 | -0.007 (-0.67%) | 439,104,700 |
| 9 Sep 2019 | CNY | 1.026 | 1.038 | 1.026 | 1.038 | 1.038 | +0.015 (+1.47%) | 442,933,830 |
| 6 Sep 2019 | CNY | 1.019 | 1.026 | 1.018 | 1.023 | 1.023 | +0.005 (+0.49%) | 357,233,752 |
| 5 Sep 2019 | CNY | 1.016 | 1.029 | 1.012 | 1.018 | 1.018 | +0.007 (+0.69%) | 565,681,984 |
| 4 Sep 2019 | CNY | 1.003 | 1.012 | 1.002 | 1.011 | 1.011 | +0.008 (+0.80%) | 107,211,575 |
| 3 Sep 2019 | CNY | 0.999 | 1.003 | 0.997 | 1.003 | 1.003 | +0.004 (+0.40%) | 38,710,629 |
| 2 Sep 2019 | CNY | 0.983 | 1 | 0.981 | 0.999 | 0.999 | +0.021 (+2.15%) | 28,885,314 |
| 30 Aug 2019 | CNY | 0.982 | 0.989 | 0.974 | 0.978 | 0.978 | -0.003 (-0.31%) | 22,310,682 |
| 29 Aug 2019 | CNY | 0.986 | 0.986 | 0.979 | 0.981 | 0.981 | -0.005 (-0.51%) | 22,072,432 |
| 28 Aug 2019 | CNY | 0.986 | 0.987 | 0.984 | 0.986 | 0.986 | -0.003 (-0.30%) | 27,015,725 |
| 27 Aug 2019 | CNY | 0.978 | 0.99 | 0.977 | 0.989 | 0.989 | +0.017 (+1.75%) | 41,521,932 |
| 26 Aug 2019 | CNY | 0.971 | 0.974 | 0.96 | 0.972 | 0.972 | -0.009 (-0.92%) | 54,930,900 |
| 23 Aug 2019 | CNY | 0.982 | 0.985 | 0.978 | 0.981 | 0.981 | -0.002 (-0.20%) | 26,647,900 |
| 22 Aug 2019 | CNY | 0.985 | 0.985 | 0.978 | 0.983 | 0.983 | +0.002 (+0.20%) | 22,623,269 |
| 21 Aug 2019 | CNY | 0.971 | 0.984 | 0.971 | 0.981 | 0.981 | 0.0 (0.0%) | 24,096,700 |
