| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2019 | CNY | 1.85 | 1.87 | 1.85 | 1.86 | 1.86 | -0.01 (-0.53%) | 8,093,801 |
| 23 Aug 2019 | CNY | 1.88 | 1.89 | 1.87 | 1.87 | 1.87 | -0.01 (-0.53%) | 7,963,206 |
| 22 Aug 2019 | CNY | 1.9 | 1.91 | 1.85 | 1.88 | 1.88 | -0.02 (-1.05%) | 12,506,762 |
| 21 Aug 2019 | CNY | 1.9 | 1.91 | 1.89 | 1.9 | 1.9 | 0.0 (0.0%) | 7,915,177 |
| 20 Aug 2019 | CNY | 1.91 | 1.93 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 11,101,172 |
| 19 Aug 2019 | CNY | 1.87 | 1.92 | 1.86 | 1.9 | 1.9 | +0.04 (+2.15%) | 17,212,722 |
| 16 Aug 2019 | CNY | 1.86 | 1.88 | 1.85 | 1.86 | 1.86 | -0.01 (-0.53%) | 9,876,900 |
| 15 Aug 2019 | CNY | 1.84 | 1.88 | 1.82 | 1.87 | 1.87 | +0.01 (+0.54%) | 12,420,396 |
| 14 Aug 2019 | CNY | 1.86 | 1.88 | 1.85 | 1.86 | 1.86 | +0.01 (+0.54%) | 8,093,615 |
| 13 Aug 2019 | CNY | 1.85 | 1.86 | 1.83 | 1.85 | 1.85 | -0.01 (-0.54%) | 7,588,395 |
| 12 Aug 2019 | CNY | 1.85 | 1.86 | 1.82 | 1.86 | 1.86 | +0.02 (+1.09%) | 9,573,892 |
| 9 Aug 2019 | CNY | 1.86 | 1.87 | 1.83 | 1.84 | 1.84 | -0.02 (-1.08%) | 9,845,500 |
| 8 Aug 2019 | CNY | 1.86 | 1.87 | 1.84 | 1.86 | 1.86 | +0.01 (+0.54%) | 11,363,500 |
| 7 Aug 2019 | CNY | 1.86 | 1.88 | 1.85 | 1.85 | 1.85 | -0.01 (-0.54%) | 11,673,800 |
| 6 Aug 2019 | CNY | 1.88 | 1.89 | 1.84 | 1.86 | 1.86 | -0.04 (-2.11%) | 18,968,400 |
| 5 Aug 2019 | CNY | 1.9 | 1.91 | 1.88 | 1.9 | 1.9 | 0.0 (0.0%) | 8,440,334 |
| 2 Aug 2019 | CNY | 1.9 | 1.91 | 1.88 | 1.9 | 1.9 | -0.02 (-1.04%) | 14,787,577 |
| 1 Aug 2019 | CNY | 1.95 | 1.95 | 1.9 | 1.92 | 1.92 | -0.03 (-1.54%) | 14,180,392 |
| 31 Jul 2019 | CNY | 1.94 | 1.96 | 1.93 | 1.95 | 1.95 | +0.01 (+0.52%) | 14,410,455 |
| 30 Jul 2019 | CNY | 1.91 | 1.96 | 1.91 | 1.94 | 1.94 | +0.03 (+1.57%) | 18,771,757 |
| 29 Jul 2019 | CNY | 1.91 | 1.92 | 1.9 | 1.91 | 1.91 | 0.0 (0.0%) | 7,549,857 |
| 26 Jul 2019 | CNY | 1.91 | 1.91 | 1.9 | 1.91 | 1.91 | 0.0 (0.0%) | 5,860,400 |
| 25 Jul 2019 | CNY | 1.92 | 1.93 | 1.9 | 1.91 | 1.91 | -0.01 (-0.52%) | 11,222,410 |
| 24 Jul 2019 | CNY | 1.92 | 1.94 | 1.91 | 1.92 | 1.92 | +0.01 (+0.52%) | 12,140,542 |
| 23 Jul 2019 | CNY | 1.9 | 1.92 | 1.89 | 1.91 | 1.91 | +0.01 (+0.53%) | 8,178,500 |
| 22 Jul 2019 | CNY | 1.92 | 1.94 | 1.89 | 1.9 | 1.9 | -0.03 (-1.55%) | 11,654,190 |
| 19 Jul 2019 | CNY | 1.9 | 1.94 | 1.89 | 1.93 | 1.93 | +0.04 (+2.12%) | 12,902,000 |
| 18 Jul 2019 | CNY | 1.91 | 1.92 | 1.89 | 1.89 | 1.89 | -0.03 (-1.56%) | 10,376,428 |
| 17 Jul 2019 | CNY | 1.95 | 1.95 | 1.91 | 1.92 | 1.92 | -0.03 (-1.54%) | 13,233,429 |
| 16 Jul 2019 | CNY | 1.95 | 1.96 | 1.94 | 1.95 | 1.95 | 0.0 (0.0%) | 7,961,800 |
