| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2019 | CNY | 1.218 | 1.219 | 1.181 | 1.189 | 1.189 | -0.024 (-1.98%) | 1,124,364,000 |
| 9 Sep 2019 | CNY | 1.181 | 1.214 | 1.171 | 1.213 | 1.213 | +0.047 (+4.03%) | 609,372,900 |
| 6 Sep 2019 | CNY | 1.17 | 1.179 | 1.153 | 1.166 | 1.166 | +0.005 (+0.43%) | 593,199,661 |
| 5 Sep 2019 | CNY | 1.152 | 1.186 | 1.15 | 1.161 | 1.161 | +0.015 (+1.31%) | 504,841,600 |
| 4 Sep 2019 | CNY | 1.146 | 1.153 | 1.13 | 1.146 | 1.146 | -0.001 (-0.09%) | 485,236,500 |
| 3 Sep 2019 | CNY | 1.124 | 1.147 | 1.121 | 1.147 | 1.147 | +0.022 (+1.96%) | 447,635,529 |
| 2 Sep 2019 | CNY | 1.089 | 1.126 | 1.088 | 1.125 | 1.125 | +0.035 (+3.21%) | 382,830,928 |
| 30 Aug 2019 | CNY | 1.102 | 1.115 | 1.082 | 1.09 | 1.09 | -0.006 (-0.55%) | 474,646,317 |
| 29 Aug 2019 | CNY | 1.088 | 1.103 | 1.084 | 1.096 | 1.096 | +0.009 (+0.83%) | 267,259,327 |
| 28 Aug 2019 | CNY | 1.09 | 1.094 | 1.082 | 1.087 | 1.087 | -0.005 (-0.46%) | 229,930,900 |
| 27 Aug 2019 | CNY | 1.078 | 1.105 | 1.077 | 1.092 | 1.092 | +0.019 (+1.77%) | 474,130,624 |
| 26 Aug 2019 | CNY | 1.067 | 1.075 | 1.063 | 1.073 | 1.073 | -0.008 (-0.74%) | 463,143,800 |
| 23 Aug 2019 | CNY | 1.07 | 1.085 | 1.069 | 1.081 | 1.081 | +0.009 (+0.84%) | 493,275,724 |
| 22 Aug 2019 | CNY | 1.077 | 1.08 | 1.062 | 1.072 | 1.072 | -0.002 (-0.19%) | 359,834,260 |
| 21 Aug 2019 | CNY | 1.069 | 1.083 | 1.063 | 1.074 | 1.074 | +0.001 (+0.09%) | 409,351,122 |
| 20 Aug 2019 | CNY | 1.101 | 1.101 | 1.068 | 1.073 | 1.073 | -0.012 (-1.11%) | 833,203,780 |
| 19 Aug 2019 | CNY | 1.05 | 1.086 | 1.05 | 1.085 | 1.085 | +0.048 (+4.63%) | 678,504,621 |
| 16 Aug 2019 | CNY | 1.041 | 1.045 | 1.035 | 1.037 | 1.037 | 0.0 (0.0%) | 533,226,934 |
