| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2019 | CNY | 1.001 | 1.005 | 1.001 | 1.005 | 1.005 | 0.0 (0.0%) | 874,300 |
| 28 Aug 2019 | CNY | 1.005 | 1.01 | 1.005 | 1.005 | 1.005 | +0.001 (+0.10%) | 2,181,600 |
| 27 Aug 2019 | CNY | 0.997 | 1.006 | 0.997 | 1.004 | 1.004 | +0.008 (+0.80%) | 3,994,800 |
| 26 Aug 2019 | CNY | 0.994 | 0.997 | 0.992 | 0.996 | 0.996 | -0.006 (-0.60%) | 1,943,300 |
| 23 Aug 2019 | CNY | 0.998 | 1.003 | 0.998 | 1.002 | 1.002 | +0.005 (+0.50%) | 1,995,300 |
| 22 Aug 2019 | CNY | 0.998 | 0.998 | 0.994 | 0.997 | 0.997 | 0.0 (0.0%) | 1,504,500 |
| 21 Aug 2019 | CNY | 0.993 | 0.997 | 0.992 | 0.997 | 0.997 | +0.002 (+0.20%) | 10,723,300 |
| 20 Aug 2019 | CNY | 0.99 | 0.995 | 0.99 | 0.995 | 0.995 | +0.003 (+0.30%) | 5,838,800 |
| 19 Aug 2019 | CNY | 0.989 | 0.994 | 0.989 | 0.992 | 0.992 | +0.004 (+0.40%) | 2,722,200 |
| 16 Aug 2019 | CNY | 0.987 | 0.988 | 0.984 | 0.988 | 0.988 | +0.001 (+0.10%) | 567,500 |
| 15 Aug 2019 | CNY | 0.989 | 0.989 | 0.982 | 0.987 | 0.987 | -0.009 (-0.90%) | 1,419,600 |
| 14 Aug 2019 | CNY | 0.999 | 1.002 | 0.995 | 0.996 | 0.996 | -0.001 (-0.10%) | 3,892,800 |
| 13 Aug 2019 | CNY | 1.005 | 1.005 | 0.996 | 0.997 | 0.997 | -0.009 (-0.89%) | 1,244,200 |
| 12 Aug 2019 | CNY | 1.002 | 1.009 | 1.002 | 1.006 | 1.006 | +0.004 (+0.40%) | 1,766,300 |
| 9 Aug 2019 | CNY | 1.002 | 1.005 | 1.001 | 1.002 | 1.002 | +0.004 (+0.40%) | 3,436,800 |
| 8 Aug 2019 | CNY | 0.99 | 0.998 | 0.99 | 0.998 | 0.998 | +0.009 (+0.91%) | 2,850,600 |
| 7 Aug 2019 | CNY | 0.991 | 0.991 | 0.985 | 0.989 | 0.989 | -0.001 (-0.10%) | 2,991,700 |
| 6 Aug 2019 | CNY | 0.99 | 0.994 | 0.98 | 0.99 | 0.99 | -0.006 (-0.60%) | 5,861,000 |
| 5 Aug 2019 | CNY | 0.993 | 0.997 | 0.986 | 0.996 | 0.996 | +0.001 (+0.10%) | 4,856,000 |
| 2 Aug 2019 | CNY | 0.99 | 1 | 0.99 | 0.995 | 0.995 | -0.007 (-0.70%) | 4,142,100 |
| 1 Aug 2019 | CNY | 1.001 | 1.004 | 0.986 | 1.002 | 1.002 | 0.0 (0.0%) | 1,102,400 |
| 31 Jul 2019 | CNY | 1.008 | 1.008 | 1 | 1.002 | 1.002 | -0.006 (-0.60%) | 454,700 |
| 30 Jul 2019 | CNY | 0.999 | 1.013 | 0.999 | 1.008 | 1.008 | +0.005 (+0.50%) | 2,209,400 |
| 29 Jul 2019 | CNY | 1.004 | 1.004 | 1.002 | 1.003 | 1.003 | -0.002 (-0.20%) | 1,742,900 |
| 26 Jul 2019 | CNY | 1.002 | 1.008 | 1.002 | 1.005 | 1.005 | -0.007 (-0.69%) | 1,692,459 |
| 25 Jul 2019 | CNY | 1.01 | 1.013 | 1.01 | 1.012 | 1.012 | +0.003 (+0.30%) | 2,352,000 |
| 24 Jul 2019 | CNY | 1.009 | 1.012 | 1.008 | 1.009 | 1.009 | +0.002 (+0.20%) | 2,181,000 |
| 23 Jul 2019 | CNY | 1.007 | 1.01 | 1.005 | 1.007 | 1.007 | +0.009 (+0.90%) | 3,958,659 |
| 22 Jul 2019 | CNY | 1 | 1.006 | 0.998 | 0.998 | 0.998 | -0.004 (-0.40%) | 1,668,900 |
| 19 Jul 2019 | CNY | 0.995 | 1.005 | 0.995 | 1.002 | 1.002 | +0.012 (+1.21%) | 2,904,000 |
