| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2019 | CNY | 1.87 | 1.9 | 1.82 | 1.86 | 1.86 | -0.05 (-2.62%) | 53,215,290 |
| 18 Oct 2019 | CNY | 1.81 | 1.99 | 1.77 | 1.91 | 1.91 | +0.09 (+4.95%) | 128,901,810 |
| 17 Oct 2019 | CNY | 1.8 | 1.84 | 1.76 | 1.82 | 1.82 | -0.03 (-1.62%) | 69,765,199 |
| 16 Oct 2019 | CNY | 1.99 | 2.04 | 1.82 | 1.85 | 1.85 | -0.08 (-4.15%) | 171,282,597 |
| 15 Oct 2019 | CNY | 1.75 | 1.93 | 1.71 | 1.93 | 1.93 | +0.18 (+10.29%) | 86,496,306 |
| 14 Oct 2019 | CNY | 1.71 | 1.75 | 1.71 | 1.75 | 1.75 | +0.04 (+2.34%) | 27,264,702 |
| 11 Oct 2019 | CNY | 1.69 | 1.72 | 1.67 | 1.71 | 1.71 | +0.02 (+1.18%) | 20,985,241 |
| 10 Oct 2019 | CNY | 1.67 | 1.69 | 1.66 | 1.69 | 1.69 | +0.01 (+0.60%) | 16,632,980 |
| 9 Oct 2019 | CNY | 1.66 | 1.68 | 1.64 | 1.68 | 1.68 | +0.01 (+0.60%) | 17,687,291 |
| 8 Oct 2019 | CNY | 1.68 | 1.69 | 1.65 | 1.67 | 1.67 | 0.0 (0.0%) | 13,280,840 |
| 30 Sep 2019 | CNY | 1.69 | 1.7 | 1.67 | 1.67 | 1.67 | -0.03 (-1.76%) | 12,295,782 |
| 27 Sep 2019 | CNY | 1.66 | 1.7 | 1.66 | 1.7 | 1.7 | +0.03 (+1.80%) | 17,623,323 |
| 26 Sep 2019 | CNY | 1.71 | 1.72 | 1.65 | 1.67 | 1.67 | -0.05 (-2.91%) | 24,925,050 |
| 25 Sep 2019 | CNY | 1.74 | 1.75 | 1.71 | 1.72 | 1.72 | -0.05 (-2.82%) | 27,887,440 |
| 24 Sep 2019 | CNY | 1.75 | 1.82 | 1.74 | 1.77 | 1.77 | +0.05 (+2.91%) | 48,447,962 |
| 23 Sep 2019 | CNY | 1.76 | 1.76 | 1.7 | 1.72 | 1.72 | -0.04 (-2.27%) | 25,222,477 |
| 20 Sep 2019 | CNY | 1.79 | 1.8 | 1.75 | 1.76 | 1.76 | -0.04 (-2.22%) | 29,814,833 |
| 19 Sep 2019 | CNY | 1.8 | 1.81 | 1.76 | 1.8 | 1.8 | -0.01 (-0.55%) | 21,893,375 |
| 18 Sep 2019 | CNY | 1.78 | 1.83 | 1.77 | 1.81 | 1.81 | +0.03 (+1.69%) | 30,320,619 |
| 17 Sep 2019 | CNY | 1.85 | 1.85 | 1.78 | 1.78 | 1.78 | -0.07 (-3.78%) | 38,904,772 |
| 16 Sep 2019 | CNY | 1.87 | 1.88 | 1.84 | 1.85 | 1.85 | -0.02 (-1.07%) | 31,703,683 |
| 12 Sep 2019 | CNY | 1.88 | 1.9 | 1.84 | 1.87 | 1.87 | -0.02 (-1.06%) | 38,889,655 |
| 11 Sep 2019 | CNY | 1.89 | 1.98 | 1.86 | 1.89 | 1.89 | -0.03 (-1.56%) | 71,399,595 |
| 10 Sep 2019 | CNY | 1.83 | 1.94 | 1.8 | 1.92 | 1.92 | +0.09 (+4.92%) | 95,579,220 |
| 9 Sep 2019 | CNY | 1.82 | 1.83 | 1.79 | 1.83 | 1.83 | +0.02 (+1.10%) | 39,034,564 |
| 6 Sep 2019 | CNY | 1.82 | 1.84 | 1.78 | 1.81 | 1.81 | -0.01 (-0.55%) | 36,389,215 |
| 5 Sep 2019 | CNY | 1.84 | 1.86 | 1.82 | 1.82 | 1.82 | -0.01 (-0.55%) | 45,924,116 |
| 4 Sep 2019 | CNY | 1.83 | 1.87 | 1.82 | 1.83 | 1.83 | -0.03 (-1.61%) | 43,183,989 |
| 3 Sep 2019 | CNY | 1.8 | 1.9 | 1.79 | 1.86 | 1.86 | +0.05 (+2.76%) | 65,546,194 |
| 2 Sep 2019 | CNY | 1.79 | 1.82 | 1.77 | 1.81 | 1.81 | +0.03 (+1.69%) | 42,655,655 |
