| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2019 | CNY | 1.924 | 1.927 | 1.92 | 1.926 | 1.926 | +0.008 (+0.42%) | 58,521,500 |
| 28 Aug 2019 | CNY | 1.922 | 1.922 | 1.916 | 1.918 | 1.918 | -0.005 (-0.26%) | 87,452,630 |
| 27 Aug 2019 | CNY | 1.91 | 1.932 | 1.91 | 1.923 | 1.923 | +0.024 (+1.26%) | 56,537,600 |
| 26 Aug 2019 | CNY | 1.898 | 1.9 | 1.887 | 1.899 | 1.899 | -0.039 (-2.01%) | 33,673,200 |
| 23 Aug 2019 | CNY | 1.929 | 1.939 | 1.929 | 1.938 | 1.938 | +0.009 (+0.47%) | 17,115,800 |
| 22 Aug 2019 | CNY | 1.928 | 1.931 | 1.926 | 1.929 | 1.929 | +0.017 (+0.89%) | 12,629,100 |
| 21 Aug 2019 | CNY | 1.921 | 1.921 | 1.911 | 1.912 | 1.912 | -0.013 (-0.68%) | 41,139,100 |
| 20 Aug 2019 | CNY | 1.92 | 1.929 | 1.92 | 1.925 | 1.925 | +0.009 (+0.47%) | 38,600,000 |
| 19 Aug 2019 | CNY | 1.901 | 1.918 | 1.901 | 1.916 | 1.916 | +0.032 (+1.70%) | 11,315,500 |
| 16 Aug 2019 | CNY | 1.881 | 1.885 | 1.879 | 1.884 | 1.884 | +0.004 (+0.21%) | 26,796,000 |
| 15 Aug 2019 | CNY | 1.877 | 1.883 | 1.87 | 1.88 | 1.88 | -0.039 (-2.03%) | 28,191,800 |
| 14 Aug 2019 | CNY | 1.933 | 1.933 | 1.916 | 1.919 | 1.919 | +0.016 (+0.84%) | 59,760,791 |
| 13 Aug 2019 | CNY | 1.906 | 1.91 | 1.9 | 1.903 | 1.903 | -0.03 (-1.55%) | 31,648,000 |
| 12 Aug 2019 | CNY | 1.933 | 1.933 | 1.929 | 1.933 | 1.933 | +0.004 (+0.21%) | 43,695,400 |
| 9 Aug 2019 | CNY | 1.925 | 1.936 | 1.925 | 1.929 | 1.929 | +0.024 (+1.26%) | 88,633,000 |
| 8 Aug 2019 | CNY | 1.895 | 1.907 | 1.895 | 1.905 | 1.905 | +0.013 (+0.69%) | 32,617,000 |
| 7 Aug 2019 | CNY | 1.888 | 1.893 | 1.886 | 1.892 | 1.892 | +0.012 (+0.64%) | 21,270,400 |
| 6 Aug 2019 | CNY | 1.878 | 1.883 | 1.847 | 1.88 | 1.88 | -0.04 (-2.08%) | 68,813,364 |
| 5 Aug 2019 | CNY | 1.919 | 1.946 | 1.905 | 1.92 | 1.92 | -0.001 (-0.05%) | 31,942,100 |
| 2 Aug 2019 | CNY | 1.91 | 1.921 | 1.908 | 1.921 | 1.921 | -0.005 (-0.26%) | 17,290,718 |
| 1 Aug 2019 | CNY | 1.921 | 1.933 | 1.921 | 1.926 | 1.926 | -0.021 (-1.08%) | 36,694,214 |
| 31 Jul 2019 | CNY | 1.95 | 1.95 | 1.945 | 1.947 | 1.947 | -0.002 (-0.10%) | 66,697,800 |
| 30 Jul 2019 | CNY | 1.949 | 1.959 | 1.947 | 1.949 | 1.949 | 0.0 (0.0%) | 43,253,682 |
| 29 Jul 2019 | CNY | 1.949 | 1.953 | 1.943 | 1.949 | 1.949 | +0.01 (+0.52%) | 12,406,900 |
| 26 Jul 2019 | CNY | 1.933 | 1.94 | 1.932 | 1.939 | 1.939 | -0.006 (-0.31%) | 6,798,800 |
| 25 Jul 2019 | CNY | 1.945 | 1.946 | 1.943 | 1.945 | 1.945 | +0.01 (+0.52%) | 20,595,400 |
| 24 Jul 2019 | CNY | 1.936 | 1.94 | 1.93 | 1.935 | 1.935 | +0.009 (+0.47%) | 40,163,600 |
| 23 Jul 2019 | CNY | 1.92 | 1.929 | 1.92 | 1.926 | 1.926 | +0.008 (+0.42%) | 94,323,800 |
| 22 Jul 2019 | CNY | 1.913 | 1.919 | 1.908 | 1.918 | 1.918 | -0.009 (-0.47%) | 66,259,600 |
| 19 Jul 2019 | CNY | 1.92 | 1.93 | 1.92 | 1.927 | 1.927 | +0.02 (+1.05%) | 69,084,300 |
