| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2019 | CNY | 1.005 | 1.005 | 1 | 1.004 | 1.004 | +0.001 (+0.10%) | 1,369,700 |
| 28 Aug 2019 | CNY | 1.003 | 1.006 | 1.002 | 1.003 | 1.003 | 0.0 (0.0%) | 738,700 |
| 27 Aug 2019 | CNY | 1.003 | 1.006 | 1.002 | 1.003 | 1.003 | +0.005 (+0.50%) | 2,289,600 |
| 26 Aug 2019 | CNY | 0.993 | 1.001 | 0.993 | 0.998 | 0.998 | -0.004 (-0.40%) | 2,781,900 |
| 23 Aug 2019 | CNY | 0.999 | 1.004 | 0.998 | 1.002 | 1.002 | +0.003 (+0.30%) | 2,028,500 |
| 22 Aug 2019 | CNY | 0.998 | 0.999 | 0.996 | 0.999 | 0.999 | +0.005 (+0.50%) | 1,072,000 |
| 21 Aug 2019 | CNY | 0.998 | 0.998 | 0.994 | 0.994 | 0.994 | -0.003 (-0.30%) | 844,700 |
| 20 Aug 2019 | CNY | 0.995 | 0.999 | 0.995 | 0.997 | 0.997 | 0.0 (0.0%) | 844,700 |
| 19 Aug 2019 | CNY | 0.999 | 0.999 | 0.993 | 0.997 | 0.997 | +0.004 (+0.40%) | 611,000 |
| 16 Aug 2019 | CNY | 0.993 | 0.997 | 0.988 | 0.993 | 0.993 | 0.0 (0.0%) | 667,400 |
| 15 Aug 2019 | CNY | 0.99 | 0.993 | 0.986 | 0.993 | 0.993 | -0.004 (-0.40%) | 1,211,500 |
| 14 Aug 2019 | CNY | 1.003 | 1.01 | 0.994 | 0.997 | 0.997 | -0.004 (-0.40%) | 2,057,500 |
| 13 Aug 2019 | CNY | 1.005 | 1.005 | 0.996 | 1.001 | 1.001 | -0.006 (-0.60%) | 950,600 |
| 12 Aug 2019 | CNY | 1.009 | 1.011 | 1.007 | 1.007 | 1.007 | -0.002 (-0.20%) | 2,150,900 |
| 9 Aug 2019 | CNY | 1.006 | 1.009 | 1.006 | 1.009 | 1.009 | +0.006 (+0.60%) | 1,978,800 |
| 8 Aug 2019 | CNY | 0.996 | 1.003 | 0.996 | 1.003 | 1.003 | +0.009 (+0.91%) | 2,126,400 |
| 7 Aug 2019 | CNY | 0.995 | 0.995 | 0.99 | 0.994 | 0.994 | -0.001 (-0.10%) | 969,800 |
| 6 Aug 2019 | CNY | 1.004 | 1.004 | 0.986 | 0.995 | 0.995 | -0.01 (-1.00%) | 3,241,500 |
| 5 Aug 2019 | CNY | 0.995 | 1.011 | 0.995 | 1.005 | 1.005 | +0.005 (+0.50%) | 7,012,200 |
| 2 Aug 2019 | CNY | 0.991 | 1.057 | 0.99 | 1 | 1 | +0.001 (+0.10%) | 5,115,900 |
| 1 Aug 2019 | CNY | 0.997 | 1 | 0.997 | 0.999 | 0.999 | -0.003 (-0.30%) | 2,062,100 |
| 31 Jul 2019 | CNY | 1 | 1.003 | 0.999 | 1.002 | 1.002 | -0.005 (-0.50%) | 1,886,700 |
| 30 Jul 2019 | CNY | 1.008 | 1.009 | 1.006 | 1.007 | 1.007 | +0.004 (+0.40%) | 5,351,700 |
| 29 Jul 2019 | CNY | 1.001 | 1.005 | 1 | 1.003 | 1.003 | -0.002 (-0.20%) | 1,129,000 |
| 26 Jul 2019 | CNY | 1.009 | 1.009 | 1.002 | 1.005 | 1.005 | -0.008 (-0.79%) | 3,094,700 |
| 25 Jul 2019 | CNY | 1.011 | 1.014 | 1.011 | 1.013 | 1.013 | +0.002 (+0.20%) | 7,113,400 |
| 24 Jul 2019 | CNY | 1.011 | 1.013 | 1.008 | 1.011 | 1.011 | +0.003 (+0.30%) | 8,457,000 |
| 23 Jul 2019 | CNY | 1.005 | 1.012 | 1.005 | 1.008 | 1.008 | +0.009 (+0.90%) | 4,459,700 |
| 22 Jul 2019 | CNY | 1.002 | 1.002 | 0.996 | 0.999 | 0.999 | -0.003 (-0.30%) | 945,600 |
| 19 Jul 2019 | CNY | 0.995 | 1.005 | 0.995 | 1.002 | 1.002 | +0.013 (+1.31%) | 2,188,700 |
