| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2019 | CNY | 0.9601 | 0.9687 | 0.9315 | 0.9344 | 0.9344 | -0.031 (-3.25%) | 98,349,097 |
| 14 Oct 2019 | CNY | 0.9429 | 0.9772 | 0.9344 | 0.9658 | 0.9658 | +0.011 (+1.19%) | 165,707,100 |
| 11 Oct 2019 | CNY | 0.9772 | 0.9858 | 0.9001 | 0.9544 | 0.9544 | -0.043 (-4.29%) | 238,813,618 |
| 10 Oct 2019 | CNY | 1.0001 | 1.0058 | 0.9858 | 0.9972 | 0.9972 | -0.009 (-0.86%) | 101,159,905 |
| 9 Oct 2019 | CNY | 0.9829 | 1.0115 | 0.9801 | 1.0058 | 1.0058 | +0.02 (+2.03%) | 73,493,629 |
| 8 Oct 2019 | CNY | 0.9944 | 1.0029 | 0.9801 | 0.9858 | 0.9858 | -0.009 (-0.86%) | 71,013,830 |
| 30 Sep 2019 | CNY | 1.0144 | 1.0315 | 0.9915 | 0.9944 | 0.9944 | -0.02 (-1.97%) | 84,233,245 |
| 27 Sep 2019 | CNY | 1.0258 | 1.0401 | 1.0058 | 1.0144 | 1.0144 | -0.011 (-1.11%) | 122,522,691 |
| 26 Sep 2019 | CNY | 1.0887 | 1.1087 | 1.0115 | 1.0258 | 1.0258 | -0.04 (-3.75%) | 202,295,753 |
| 25 Sep 2019 | CNY | 1.1287 | 1.1344 | 1.0658 | 1.0658 | 1.0658 | -0.066 (-5.81%) | 205,129,866 |
| 24 Sep 2019 | CNY | 1.1687 | 1.1801 | 1.1115 | 1.1315 | 1.1315 | -0.034 (-2.94%) | 285,546,925 |
| 23 Sep 2019 | CNY | 1.1601 | 1.2144 | 1.1372 | 1.1658 | 1.1658 | 0.0 (0.0%) | 511,776,781 |
| 20 Sep 2019 | CNY | 1.0515 | 1.1658 | 1.0515 | 1.1658 | 1.1658 | +0.106 (+9.97%) | 454,271,949 |
| 19 Sep 2019 | CNY | 1.0458 | 1.063 | 1.023 | 1.0601 | 1.0601 | +0.014 (+1.37%) | 112,649,372 |
| 18 Sep 2019 | CNY | 1.0601 | 1.063 | 1.0344 | 1.0458 | 1.0458 | -0.011 (-1.08%) | 121,269,352 |
| 17 Sep 2019 | CNY | 1.1144 | 1.1172 | 1.0344 | 1.0572 | 1.0572 | -0.063 (-5.62%) | 228,078,188 |
| 16 Sep 2019 | CNY | 1.1258 | 1.1544 | 1.103 | 1.1201 | 1.1201 | -0.011 (-1.01%) | 160,354,243 |
| 12 Sep 2019 | CNY | 1.1487 | 1.1658 | 1.1201 | 1.1315 | 1.1315 | -0.034 (-2.94%) | 216,057,072 |
| 11 Sep 2019 | CNY | 1.1344 | 1.223 | 1.123 | 1.1658 | 1.1658 | +0.029 (+2.51%) | 375,772,520 |
| 10 Sep 2019 | CNY | 1.103 | 1.1572 | 1.0887 | 1.1372 | 1.1372 | +0.026 (+2.31%) | 302,117,778 |
| 9 Sep 2019 | CNY | 1.1058 | 1.1115 | 1.0801 | 1.1115 | 1.1115 | +0.009 (+0.77%) | 198,844,967 |
| 6 Sep 2019 | CNY | 1.1201 | 1.1315 | 1.0801 | 1.103 | 1.103 | 0.0 (0.0%) | 244,237,089 |
| 5 Sep 2019 | CNY | 1.0915 | 1.1201 | 1.0858 | 1.103 | 1.103 | +0.003 (+0.26%) | 271,929,895 |
| 4 Sep 2019 | CNY | 1.1058 | 1.1144 | 1.0744 | 1.1001 | 1.1001 | -0.029 (-2.53%) | 284,561,908 |
| 3 Sep 2019 | CNY | 1.1087 | 1.1401 | 1.0915 | 1.1287 | 1.1287 | +0.017 (+1.55%) | 341,500,857 |
| 2 Sep 2019 | CNY | 1.1287 | 1.143 | 1.0801 | 1.1115 | 1.1115 | -0.08 (-6.71%) | 428,186,601 |
| 30 Aug 2019 | CNY | 1.2773 | 1.2973 | 1.1915 | 1.1915 | 1.1915 | -0.132 (-9.94%) | 452,472,738 |
| 29 Aug 2019 | CNY | 1.3601 | 1.3601 | 1.1744 | 1.323 | 1.323 | +0.086 (+6.93%) | 872,127,560 |
| 28 Aug 2019 | CNY | 1.2373 | 1.2373 | 1.2373 | 1.2373 | 1.2373 | +0.112 (+9.90%) | 25,370,139 |
| 27 Aug 2019 | CNY | 1.0715 | 1.1258 | 1.0544 | 1.1258 | 1.1258 | +0.103 (+10.05%) | 169,864,111 |
